Options Chain for NIKE INC CL B (NKE) - $74.90 as of 8/13/2025 7:47:26 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.50 | 39.45 | 37.48 | % | 0.94 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 45.00 | 30.30 | 34.45 | 32.38 | % | 0.72 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 50.00 | 25.70 | 29.50 | 27.60 | % | 0.55 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 55.00 | 21.30 | 22.70 | 22.00 | % | 0.40 | 0 | 0 | 0.72 | 0.99 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 60.00 | 17.00 | 18.25 | 17.63 | % | 0.29 | 0 | 0 | 0.74 | 0.97 | 0.01 | -0.01 | 8/13/2025 3:59:52 PM EST | |||
| 64.00 | 12.80 | 15.35 | 14.08 | % | 0.22 | 0 | 0 | 0.49 | 0.92 | 0.01 | -0.02 | 8/13/2025 3:59:52 PM EST | |||
| 65.00 | 12.55 | 13.05 | 12.80 | 10.04 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.39 | 0.90 | 0.02 | -0.02 | 8/11/2025 | 8/13/2025 3:59:52 PM EST |
| 66.00 | 11.60 | 12.30 | 11.95 | % | 0.18 | 0 | 0 | 0.40 | 0.89 | 0.02 | -0.02 | 8/13/2025 3:59:52 PM EST | |||
| 67.00 | 10.70 | 11.35 | 11.03 | 8.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.39 | 0.87 | 0.02 | -0.02 | 8/8/2025 | 8/13/2025 3:59:52 PM EST |
| 68.00 | 9.80 | 10.55 | 10.18 | % | 0.15 | 0 | 0 | 0.38 | 0.85 | 0.02 | -0.03 | 8/13/2025 3:59:52 PM EST | |||
| 69.00 | 8.90 | 9.70 | 9.30 | 6.53 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.37 | 0.82 | 0.03 | -0.03 | 8/11/2025 | 8/13/2025 3:59:52 PM EST |
| 70.00 | 7.85 | 8.90 | 8.38 | 8.45 | +1.57 | +22.82% | 0.12 | 1 | 6 | 0.36 | 0.80 | 0.03 | -0.03 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 71.00 | 7.20 | 8.05 | 7.63 | 7.87 | +2.07 | +35.69% | 0.11 | 3 | 4 | 0.35 | 0.77 | 0.03 | -0.03 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 72.00 | 6.65 | 7.40 | 7.03 | 4.90 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.37 | 0.73 | 0.03 | -0.04 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 73.00 | 6.05 | 6.90 | 6.48 | 6.10 | +2.00 | +48.78% | 0.09 | 1 | 14 | 0.38 | 0.70 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 74.00 | 4.35 | 5.85 | 5.10 | 4.38 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.36 | 0.66 | 0.04 | -0.04 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 75.00 | 4.30 | 4.90 | 4.60 | 4.80 | +1.35 | +39.13% | 0.06 | 20 | 40 | 0.32 | 0.62 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 76.00 | 4.20 | 4.50 | 4.35 | 4.14 | +1.07 | +34.86% | 0.06 | 8 | 1 | 0.35 | 0.58 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 77.00 | 3.15 | 3.80 | 3.48 | 3.90 | +1.32 | +51.17% | 0.05 | 7 | 19 | 0.31 | 0.54 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 78.00 | 2.98 | 3.30 | 3.14 | 3.41 | +1.60 | +88.40% | 0.04 | 34 | 9 | 0.32 | 0.49 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 79.00 | 2.70 | 2.86 | 2.78 | 2.83 | +0.73 | +34.77% | 0.04 | 83 | 4 | 0.33 | 0.45 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 80.00 | 2.33 | 2.65 | 2.49 | 2.57 | +0.97 | +60.63% | 0.03 | 10 | 36 | 0.33 | 0.41 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 81.00 | 1.93 | 2.48 | 2.21 | 1.98 | +0.68 | +52.31% | 0.03 | 1 | 4 | 0.34 | 0.36 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 82.00 | 1.69 | 1.82 | 1.76 | 1.68 | +0.55 | +48.68% | 0.02 | 15 | 9 | 0.33 | 0.33 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 83.00 | 1.33 | 1.53 | 1.43 | 1.55 | +0.60 | +63.16% | 0.02 | 4 | 9 | 0.32 | 0.29 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 84.00 | 1.20 | 1.32 | 1.26 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | 0.25 | 0.04 | -0.03 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 85.00 | 0.84 | 1.17 | 1.01 | 1.15 | +0.56 | +94.92% | 0.01 | 84 | 8 | 0.34 | 0.22 | 0.03 | -0.03 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 86.00 | 0.82 | 0.94 | 0.88 | 0.96 | +0.38 | +65.52% | 0.01 | 15 | 5 | 0.33 | 0.20 | 0.03 | -0.03 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 87.00 | 0.72 | 0.83 | 0.78 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.34 | 0.17 | 0.03 | -0.03 | 8/7/2025 | 8/13/2025 3:59:52 PM EST |
| 88.00 | 0.59 | 0.76 | 0.68 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.34 | 0.15 | 0.03 | -0.02 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 90.00 | 0.46 | 0.52 | 0.49 | 0.52 | % | 0.01 | 7 | 0 | 0.35 | 0.11 | 0.02 | -0.02 | 8/13/2025 | 8/13/2025 3:59:52 PM EST | |
| 95.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.41 | 0.05 | 0.01 | -0.01 | 8/13/2025 3:59:52 PM EST | |||
| 100.00 | 0.03 | 0.20 | 0.12 | 0.15 | % | 0.00 | 1 | 0 | 0.37 | 0.02 | 0.01 | -0.01 | 8/13/2025 | 8/13/2025 3:59:52 PM EST | |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 110.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.11 | 0.56 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.99 | 0.50 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.99 | 0.50 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.71 | 0.36 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.59 | -0.03 | 0.01 | -0.01 | 8/11/2025 | 8/13/2025 3:59:52 PM EST |
| 64.00 | 0.31 | 0.48 | 0.40 | 0.36 | -0.17 | -32.08% | 0.01 | 3 | 50 | 0.40 | -0.08 | 0.01 | -0.02 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 65.00 | 0.39 | 0.52 | 0.46 | 0.46 | -0.25 | -35.22% | 0.01 | 2 | 8 | 0.39 | -0.10 | 0.02 | -0.02 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 66.00 | 0.46 | 0.74 | 0.60 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.39 | -0.11 | 0.02 | -0.02 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 67.00 | 0.57 | 0.87 | 0.72 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | -0.13 | 0.02 | -0.02 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 68.00 | 0.70 | 0.96 | 0.83 | 0.77 | -0.32 | -29.36% | 0.01 | 1 | 44 | 0.38 | -0.15 | 0.02 | -0.03 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 69.00 | 0.84 | 1.06 | 0.95 | 0.96 | -0.34 | -26.16% | 0.01 | 4 | 1 | 0.37 | -0.18 | 0.03 | -0.03 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 70.00 | 1.07 | 1.24 | 1.16 | 1.10 | -0.46 | -29.49% | 0.02 | 36 | 78 | 0.37 | -0.20 | 0.03 | -0.03 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 71.00 | 1.26 | 1.40 | 1.33 | 1.26 | % | 0.02 | 9 | 0 | 0.36 | -0.23 | 0.03 | -0.03 | 8/13/2025 | 8/13/2025 3:59:52 PM EST | |
| 72.00 | 1.51 | 1.72 | 1.62 | 1.63 | -0.99 | -37.79% | 0.02 | 8 | 834 | 0.36 | -0.27 | 0.03 | -0.04 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 73.00 | 1.78 | 2.12 | 1.95 | 1.80 | -0.73 | -28.86% | 0.03 | 2 | 21 | 0.36 | -0.30 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 74.00 | 2.11 | 2.49 | 2.30 | 2.15 | -1.25 | -36.77% | 0.03 | 7 | 33 | 0.35 | -0.34 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 75.00 | 2.43 | 2.76 | 2.60 | 2.48 | -0.78 | -23.93% | 0.03 | 2 | 11 | 0.34 | -0.38 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:52 PM EST |
| 76.00 | 2.77 | 3.15 | 2.96 | 2.90 | % | 0.04 | 5 | 0 | 0.34 | -0.42 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:52 PM EST | |
| 77.00 | 3.35 | 3.75 | 3.55 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.35 | -0.46 | 0.04 | -0.04 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 78.00 | 3.85 | 4.00 | 3.93 | 4.00 | % | 0.05 | 2 | 0 | 0.33 | -0.51 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:52 PM EST | |
| 79.00 | 4.40 | 4.55 | 4.48 | 4.59 | % | 0.06 | 2 | 0 | 0.33 | -0.55 | 0.04 | -0.04 | 8/13/2025 | 8/13/2025 3:59:52 PM EST | |
| 80.00 | 4.95 | 6.10 | 5.53 | % | 0.07 | 0 | 0 | 0.33 | -0.59 | 0.04 | -0.04 | 8/13/2025 3:59:52 PM EST | |||
| 81.00 | 5.50 | 5.90 | 5.70 | % | 0.07 | 0 | 0 | 0.33 | -0.64 | 0.04 | -0.04 | 8/13/2025 3:59:52 PM EST | |||
| 82.00 | 6.10 | 6.60 | 6.35 | 8.20 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.32 | -0.67 | 0.04 | -0.04 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 83.00 | 6.85 | 7.60 | 7.23 | % | 0.09 | 0 | 0 | 0.34 | -0.71 | 0.04 | -0.04 | 8/13/2025 3:59:52 PM EST | |||
| 84.00 | 7.55 | 8.60 | 8.08 | % | 0.10 | 0 | 0 | 0.35 | -0.75 | 0.04 | -0.03 | 8/13/2025 3:59:52 PM EST | |||
| 85.00 | 8.30 | 9.05 | 8.68 | 10.75 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.32 | -0.78 | 0.03 | -0.03 | 8/12/2025 | 8/13/2025 3:59:52 PM EST |
| 86.00 | 9.25 | 10.05 | 9.65 | % | 0.11 | 0 | 0 | 0.34 | -0.80 | 0.03 | -0.03 | 8/13/2025 3:59:52 PM EST | |||
| 87.00 | 10.15 | 10.75 | 10.45 | % | 0.12 | 0 | 0 | 0.34 | -0.83 | 0.03 | -0.03 | 8/13/2025 3:59:52 PM EST | |||
| 88.00 | 11.00 | 11.70 | 11.35 | % | 0.13 | 0 | 0 | 0.34 | -0.85 | 0.03 | -0.02 | 8/13/2025 3:59:52 PM EST | |||
| 90.00 | 12.65 | 13.95 | 13.30 | % | 0.15 | 0 | 0 | 0.39 | -0.89 | 0.02 | -0.02 | 8/13/2025 3:59:52 PM EST | |||
| 95.00 | 16.45 | 18.70 | 17.58 | % | 0.19 | 0 | 0 | 0.68 | -0.95 | 0.01 | -0.01 | 8/13/2025 3:59:52 PM EST | |||
| 100.00 | 21.40 | 23.10 | 22.25 | % | 0.22 | 0 | 0 | 0.53 | -0.98 | 0.01 | -0.01 | 8/13/2025 3:59:52 PM EST | |||
| 105.00 | 27.15 | 28.80 | 27.98 | % | 0.27 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST | |||
| 110.00 | 32.45 | 34.05 | 33.25 | % | 0.30 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:52 PM EST |