Options Chain for NIKE INC CL B (NKE) - $70.89 as of 9/19/2025 9:22:48 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 | 30.00 | 32.25 | 31.13 | % | 0.78 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 45.00 | 24.70 | 27.25 | 25.98 | % | 0.58 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 50.00 | 20.70 | 21.80 | 21.25 | 22.06 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.98 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:54 PM EST |
| 55.00 | 15.70 | 17.10 | 16.40 | 17.50 | 0.00 | 0.00% | 0.30 | 0 | 27 | 1.76 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:54 PM EST |
| 60.00 | 10.10 | 11.05 | 10.58 | 11.10 | -1.25 | -10.13% | 0.18 | 11 | 41 | 0.69 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 61.00 | 9.75 | 10.30 | 10.03 | % | 0.16 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 62.00 | 8.75 | 10.15 | 9.45 | 10.15 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:54 PM EST |
| 63.00 | 7.80 | 9.15 | 8.48 | 9.55 | 0.00 | 0.00% | 0.13 | 0 | 35 | 1.10 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:54 PM EST |
| 64.00 | 6.85 | 8.05 | 7.45 | 7.05 | -1.90 | -21.23% | 0.12 | 13 | 5 | 0.90 | 0.99 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 65.00 | 5.55 | 6.25 | 5.90 | 6.25 | -1.15 | -15.55% | 0.09 | 13 | 11 | 0.61 | 0.98 | 0.02 | -0.03 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 66.00 | 4.90 | 5.55 | 5.23 | 5.55 | -1.10 | -16.55% | 0.08 | 2 | 50 | 0.83 | 0.95 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 67.00 | 3.60 | 5.10 | 4.35 | 4.23 | -0.77 | -15.40% | 0.06 | 75 | 11 | 0.42 | 0.91 | 0.05 | -0.05 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 68.00 | 2.88 | 3.30 | 3.09 | 3.47 | -1.05 | -23.23% | 0.05 | 21 | 11 | 0.35 | 0.84 | 0.08 | -0.06 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 69.00 | 2.25 | 2.55 | 2.40 | 2.57 | -0.73 | -22.13% | 0.03 | 9 | 55 | 0.28 | 0.75 | 0.10 | -0.08 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 70.00 | 1.62 | 1.72 | 1.67 | 1.69 | -0.96 | -36.23% | 0.02 | 342 | 116 | 0.29 | 0.64 | 0.13 | -0.09 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 71.00 | 1.11 | 1.17 | 1.14 | 1.15 | -0.90 | -43.91% | 0.02 | 1,218 | 194 | 0.30 | 0.50 | 0.14 | -0.09 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 72.00 | 0.71 | 0.76 | 0.74 | 0.72 | -0.74 | -50.69% | 0.01 | 1,981 | 1,129 | 0.31 | 0.37 | 0.13 | -0.09 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 73.00 | 0.46 | 0.51 | 0.49 | 0.50 | -0.50 | -50.00% | 0.01 | 2,323 | 1,800 | 0.33 | 0.26 | 0.11 | -0.08 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 74.00 | 0.30 | 0.33 | 0.32 | 0.32 | -0.36 | -52.95% | 0.00 | 1,743 | 1,203 | 0.33 | 0.18 | 0.09 | -0.06 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 75.00 | 0.18 | 0.22 | 0.20 | 0.20 | -0.25 | -55.56% | 0.00 | 1,721 | 4,621 | 0.34 | 0.12 | 0.06 | -0.05 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 76.00 | 0.12 | 0.15 | 0.14 | 0.13 | -0.17 | -56.67% | 0.00 | 324 | 1,908 | 0.36 | 0.08 | 0.05 | -0.04 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 77.00 | 0.05 | 0.11 | 0.08 | 0.10 | -0.06 | -37.50% | 0.00 | 133 | 677 | 0.36 | 0.05 | 0.03 | -0.03 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 78.00 | 0.04 | 0.09 | 0.07 | 0.07 | -0.05 | -41.67% | 0.00 | 203 | 1,545 | 0.39 | 0.03 | 0.02 | -0.02 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 79.00 | 0.04 | 0.09 | 0.07 | 0.04 | -0.05 | -55.56% | 0.00 | 63 | 1,074 | 0.43 | 0.02 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 80.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 242 | 991 | 0.44 | 0.01 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 81.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 100 | 898 | 0.46 | 0.01 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 82.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 32 | 262 | 0.47 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 83.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.19 | -90.48% | 0.00 | 51 | 106 | 0.51 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 84.00 | 0.00 | 0.38 | 0.19 | 0.01 | -0.06 | -85.72% | 0.00 | 81 | 80 | 0.89 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 85.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 72 | 373 | 0.55 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 86.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 233 | 0.59 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 87.00 | 0.00 | 0.44 | 0.22 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.06 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:54 PM EST |
| 88.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 18 | 113 | 0.73 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 89.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.88 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 3 | 1,266 | 0.71 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.35 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.79 | 0.40 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.79 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/19/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/19/2025 3:59:54 PM EST |
| 110.00 | 0.00 | 0.72 | 0.36 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:54 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 | 0.53 | 0.27 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.35 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/19/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 75 | 0.62 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 61.00 | 0.00 | 0.20 | 0.10 | 0.19 | % | 0.00 | 1 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:54 PM EST | |
| 62.00 | 0.00 | 1.39 | 0.70 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.20 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/19/2025 3:59:54 PM EST |
| 63.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.14 | -82.36% | 0.00 | 7 | 9 | 0.46 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 64.00 | 0.01 | 0.05 | 0.03 | 0.06 | +0.02 | +50.00% | 0.00 | 30 | 92 | 0.37 | -0.01 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 65.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.06 | -60.00% | 0.00 | 147 | 199 | 0.33 | -0.02 | 0.02 | -0.03 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 66.00 | 0.04 | 0.08 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 122 | 122 | 0.30 | -0.05 | 0.03 | -0.04 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 67.00 | 0.10 | 0.13 | 0.12 | 0.12 | +0.02 | +20.00% | 0.00 | 337 | 311 | 0.30 | -0.09 | 0.05 | -0.05 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 68.00 | 0.21 | 0.25 | 0.23 | 0.22 | +0.03 | +15.79% | 0.00 | 227 | 1,595 | 0.30 | -0.16 | 0.08 | -0.06 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 69.00 | 0.40 | 0.43 | 0.42 | 0.42 | +0.12 | +40.00% | 0.01 | 906 | 2,486 | 0.30 | -0.25 | 0.10 | -0.08 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 70.00 | 0.72 | 0.75 | 0.74 | 0.74 | +0.20 | +37.04% | 0.01 | 10,247 | 1,080 | 0.29 | -0.36 | 0.13 | -0.09 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 71.00 | 1.16 | 1.24 | 1.20 | 1.20 | +0.37 | +44.58% | 0.02 | 865 | 977 | 0.30 | -0.50 | 0.14 | -0.09 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 72.00 | 1.79 | 1.87 | 1.83 | 1.65 | +0.40 | +32.00% | 0.03 | 390 | 2,269 | 0.30 | -0.63 | 0.13 | -0.09 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 73.00 | 2.38 | 2.65 | 2.52 | 2.40 | +0.60 | +33.34% | 0.03 | 253 | 2,292 | 0.30 | -0.74 | 0.11 | -0.08 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 74.00 | 3.10 | 3.50 | 3.30 | 3.16 | +0.45 | +16.61% | 0.04 | 77 | 215 | 0.29 | -0.82 | 0.09 | -0.06 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 75.00 | 3.90 | 4.40 | 4.15 | 4.05 | +0.50 | +14.09% | 0.06 | 124 | 253 | 0.27 | -0.88 | 0.06 | -0.05 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 76.00 | 5.05 | 5.30 | 5.18 | 4.97 | +0.83 | +20.05% | 0.07 | 58 | 1,971 | 0.25 | -0.92 | 0.05 | -0.04 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 77.00 | 5.10 | 6.65 | 5.88 | 6.00 | +1.00 | +20.00% | 0.08 | 349 | 1,130 | 0.86 | -0.95 | 0.03 | -0.03 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 78.00 | 6.80 | 8.05 | 7.43 | 6.90 | +0.91 | +15.20% | 0.10 | 394 | 380 | 0.86 | -0.97 | 0.02 | -0.02 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 79.00 | 8.00 | 8.85 | 8.43 | 7.02 | 0.00 | 0.00% | 0.11 | 0 | 63 | 0.88 | -0.98 | 0.01 | -0.01 | 9/18/2025 | 9/19/2025 3:59:54 PM EST |
| 80.00 | 8.75 | 10.20 | 9.48 | 9.15 | +0.87 | +10.51% | 0.12 | 3 | 80 | 0.68 | -0.99 | 0.01 | -0.01 | 9/19/2025 | 9/19/2025 3:59:54 PM EST |
| 81.00 | 9.95 | 10.45 | 10.20 | 8.70 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.81 | -0.99 | 0.01 | -0.01 | 9/18/2025 | 9/19/2025 3:59:54 PM EST |
| 82.00 | 10.90 | 11.50 | 11.20 | 9.69 | 0.00 | 0.00% | 0.14 | 0 | 16 | 0.88 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:54 PM EST |
| 83.00 | 11.85 | 12.30 | 12.08 | 10.65 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.82 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:54 PM EST |
| 84.00 | 13.00 | 14.35 | 13.68 | 11.65 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.12 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:54 PM EST |
| 85.00 | 13.95 | 15.35 | 14.65 | 13.14 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:54 PM EST |
| 86.00 | 14.95 | 15.35 | 15.15 | 11.05 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.99 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/19/2025 3:59:54 PM EST |
| 87.00 | 16.00 | 17.80 | 16.90 | 14.95 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:54 PM EST |
| 88.00 | 16.90 | 17.30 | 17.10 | 15.65 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:54 PM EST |
| 89.00 | 17.35 | 18.45 | 17.90 | 16.65 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.90 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:54 PM EST |
| 90.00 | 19.00 | 19.80 | 19.40 | 18.00 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 9/19/2025 3:59:54 PM EST |
| 95.00 | 24.00 | 24.60 | 24.30 | 22.65 | 0.00 | 0.00% | 0.26 | 0 | 5 | 1.52 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/19/2025 3:59:54 PM EST |
| 100.00 | 28.95 | 30.70 | 29.83 | 27.30 | 0.00 | 0.00% | 0.30 | 0 | 7 | 2.24 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/19/2025 3:59:54 PM EST |
| 105.00 | 33.90 | 35.05 | 34.48 | % | 0.33 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST | |||
| 110.00 | 38.90 | 40.05 | 39.48 | % | 0.36 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/19/2025 3:59:54 PM EST |