Options Chain for NIKE INC CL B (NKE) - $75.42 as of 7/25/2025 3:21:17 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 | 34.50 | 38.20 | 36.35 | % | 0.91 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:57 PM EST | |||
| 45.00 | 29.50 | 33.45 | 31.48 | % | 0.70 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:57 PM EST | |||
| 50.00 | 25.65 | 27.60 | 26.63 | % | 0.53 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:57 PM EST | |||
| 55.00 | 20.75 | 22.20 | 21.48 | % | 0.39 | 0 | 0 | 0.78 | 0.99 | 0.00 | 0.00 | 7/25/2025 3:59:57 PM EST | |||
| 60.00 | 16.30 | 18.65 | 17.48 | % | 0.29 | 0 | 0 | 0.67 | 0.98 | 0.00 | 0.00 | 7/25/2025 3:59:57 PM EST | |||
| 65.00 | 10.80 | 12.05 | 11.43 | % | 0.18 | 0 | 0 | 0.44 | 0.93 | 0.02 | -0.02 | 7/25/2025 3:59:57 PM EST | |||
| 66.00 | 10.70 | 12.80 | 11.75 | 10.50 | % | 0.18 | 1 | 0 | 0.59 | 0.92 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 3:59:57 PM EST | |
| 67.00 | 8.90 | 10.55 | 9.73 | % | 0.15 | 0 | 0 | 0.43 | 0.88 | 0.02 | -0.02 | 7/25/2025 3:59:57 PM EST | |||
| 68.00 | 7.55 | 10.45 | 9.00 | % | 0.13 | 0 | 0 | 0.33 | 0.84 | 0.03 | -0.03 | 7/25/2025 3:59:57 PM EST | |||
| 69.00 | 7.25 | 9.25 | 8.25 | % | 0.12 | 0 | 0 | 0.41 | 0.82 | 0.03 | -0.03 | 7/25/2025 3:59:57 PM EST | |||
| 70.00 | 5.70 | 8.75 | 7.23 | 6.83 | +0.13 | +1.94% | 0.10 | 1 | 6 | 0.30 | 0.80 | 0.03 | -0.03 | 7/25/2025 | 7/25/2025 3:59:57 PM EST |
| 71.00 | 5.35 | 6.60 | 5.98 | 6.25 | % | 0.08 | 2 | 0 | 0.22 | 0.78 | 0.04 | -0.03 | 7/25/2025 | 7/25/2025 3:59:57 PM EST | |
| 72.00 | 5.55 | 5.85 | 5.70 | % | 0.08 | 0 | 0 | 0.30 | 0.75 | 0.04 | -0.03 | 7/25/2025 3:59:57 PM EST | |||
| 73.00 | 4.80 | 5.20 | 5.00 | 4.64 | % | 0.07 | 1 | 0 | 0.29 | 0.71 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 3:59:57 PM EST | |
| 74.00 | 3.60 | 4.55 | 4.08 | % | 0.06 | 0 | 0 | 0.26 | 0.66 | 0.06 | -0.03 | 7/25/2025 3:59:57 PM EST | |||
| 75.00 | 3.50 | 3.80 | 3.65 | 3.85 | +0.47 | +13.91% | 0.05 | 78 | 5 | 0.28 | 0.61 | 0.06 | -0.03 | 7/25/2025 | 7/25/2025 3:59:57 PM EST |
| 76.00 | 2.49 | 3.10 | 2.80 | 3.00 | +0.22 | +7.92% | 0.04 | 8 | 11 | 0.25 | 0.54 | 0.07 | -0.03 | 7/25/2025 | 7/25/2025 3:59:57 PM EST |
| 77.00 | 0.87 | 2.71 | 1.79 | 2.56 | % | 0.02 | 1 | 0 | 0.20 | 0.48 | 0.07 | -0.03 | 7/25/2025 | 7/25/2025 3:59:57 PM EST | |
| 78.00 | 1.02 | 2.85 | 1.94 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.25 | 0.41 | 0.07 | -0.03 | 7/24/2025 | 7/25/2025 3:59:57 PM EST |
| 79.00 | 1.06 | 2.71 | 1.89 | 1.73 | +0.14 | +8.81% | 0.02 | 2 | 1 | 0.28 | 0.36 | 0.06 | -0.03 | 7/25/2025 | 7/25/2025 3:59:57 PM EST |
| 80.00 | 1.37 | 1.53 | 1.45 | 1.50 | +0.23 | +18.11% | 0.02 | 10 | 7 | 0.27 | 0.31 | 0.06 | -0.03 | 7/25/2025 | 7/25/2025 3:59:57 PM EST |
| 81.00 | 0.33 | 2.71 | 1.52 | 1.11 | % | 0.02 | 5 | 0 | 0.30 | 0.26 | 0.05 | -0.03 | 7/25/2025 | 7/25/2025 3:59:57 PM EST | |
| 82.00 | 0.41 | 2.58 | 1.50 | 0.85 | % | 0.02 | 1 | 0 | 0.34 | 0.23 | 0.04 | -0.03 | 7/25/2025 | 7/25/2025 3:59:57 PM EST | |
| 83.00 | 0.39 | 0.84 | 0.62 | % | 0.01 | 0 | 0 | 0.25 | 0.22 | 0.04 | -0.03 | 7/25/2025 3:59:57 PM EST | |||
| 84.00 | 0.47 | 0.73 | 0.60 | 0.59 | % | 0.01 | 2 | 0 | 0.27 | 0.18 | 0.04 | -0.02 | 7/25/2025 | 7/25/2025 3:59:57 PM EST | |
| 85.00 | 0.35 | 0.62 | 0.49 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.28 | 0.16 | 0.03 | -0.02 | 7/24/2025 | 7/25/2025 3:59:57 PM EST |
| 86.00 | 0.00 | 2.18 | 1.09 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | 0.12 | 0.03 | -0.02 | 7/24/2025 | 7/25/2025 3:59:57 PM EST |
| 87.00 | 0.00 | 2.01 | 1.01 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | 0.07 | 0.02 | -0.01 | 7/24/2025 | 7/25/2025 3:59:57 PM EST |
| 88.00 | 0.00 | 2.37 | 1.19 | % | 0.01 | 0 | 0 | 0.39 | 0.07 | 0.02 | -0.01 | 7/25/2025 3:59:57 PM EST | |||
| 89.00 | 0.00 | 0.66 | 0.33 | % | 0.00 | 0 | 0 | 0.37 | 0.07 | 0.02 | -0.01 | 7/25/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 1.96 | 0.98 | % | 0.01 | 0 | 0 | 0.61 | 0.04 | 0.01 | -0.01 | 7/25/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 1.83 | 0.92 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 7/25/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:57 PM EST | |||
| 105.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:57 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:57 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 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 1.77 | 0.89 | % | 0.02 | 0 | 0 | 0.98 | -0.01 | 0.00 | 0.00 | 7/25/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 2.03 | 1.02 | % | 0.02 | 0 | 0 | 0.80 | -0.02 | 0.00 | 0.00 | 7/25/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 0.36 | -0.07 | 0.02 | -0.02 | 7/25/2025 3:59:57 PM EST | |||
| 66.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 0.63 | -0.08 | 0.02 | -0.01 | 7/25/2025 3:59:57 PM EST | |||
| 67.00 | 0.30 | 2.12 | 1.21 | 0.40 | % | 0.02 | 1 | 0 | 0.46 | -0.12 | 0.02 | -0.02 | 7/25/2025 | 7/25/2025 3:59:57 PM EST | |
| 68.00 | 0.46 | 0.52 | 0.49 | 0.47 | -0.13 | -21.67% | 0.01 | 1 | 4 | 0.30 | -0.16 | 0.03 | -0.03 | 7/25/2025 | 7/25/2025 3:59:57 PM EST |
| 69.00 | 0.33 | 2.34 | 1.34 | % | 0.02 | 0 | 0 | 0.40 | -0.18 | 0.03 | -0.03 | 7/25/2025 3:59:57 PM EST | |||
| 70.00 | 0.62 | 0.79 | 0.71 | 0.80 | -0.10 | -11.12% | 0.01 | 70 | 5 | 0.29 | -0.20 | 0.03 | -0.03 | 7/25/2025 | 7/25/2025 3:59:57 PM EST |
| 71.00 | 0.78 | 1.06 | 0.92 | 0.83 | % | 0.01 | 5 | 0 | 0.29 | -0.22 | 0.04 | -0.03 | 7/25/2025 | 7/25/2025 3:59:57 PM EST | |
| 72.00 | 0.38 | 2.70 | 1.54 | 1.02 | % | 0.02 | 1 | 0 | 0.32 | -0.25 | 0.04 | -0.03 | 7/25/2025 | 7/25/2025 3:59:57 PM EST | |
| 73.00 | 0.29 | 2.79 | 1.54 | 1.64 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.29 | -0.29 | 0.05 | -0.03 | 7/24/2025 | 7/25/2025 3:59:57 PM EST |
| 74.00 | 0.31 | 2.83 | 1.57 | % | 0.02 | 0 | 0 | 0.26 | -0.34 | 0.06 | -0.03 | 7/25/2025 3:59:57 PM EST | |||
| 75.00 | 0.60 | 2.93 | 1.77 | 2.29 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.24 | -0.39 | 0.06 | -0.03 | 7/24/2025 | 7/25/2025 3:59:57 PM EST |
| 76.00 | 0.86 | 3.00 | 1.93 | 2.60 | -0.45 | -14.76% | 0.03 | 1 | 1 | 0.21 | -0.46 | 0.07 | -0.03 | 7/25/2025 | 7/25/2025 3:59:57 PM EST |
| 77.00 | 1.48 | 3.25 | 2.37 | 3.00 | % | 0.03 | 1 | 0 | 0.20 | -0.52 | 0.07 | -0.03 | 7/25/2025 | 7/25/2025 3:59:57 PM EST | |
| 78.00 | 1.78 | 3.80 | 2.79 | % | 0.04 | 0 | 0 | 0.18 | -0.59 | 0.07 | -0.03 | 7/25/2025 3:59:57 PM EST | |||
| 79.00 | 2.68 | 4.40 | 3.54 | % | 0.04 | 0 | 0 | 0.28 | -0.64 | 0.06 | -0.03 | 7/25/2025 3:59:57 PM EST | |||
| 80.00 | 4.70 | 5.10 | 4.90 | % | 0.06 | 0 | 0 | 0.26 | -0.69 | 0.06 | -0.03 | 7/25/2025 3:59:57 PM EST | |||
| 81.00 | 4.70 | 6.75 | 5.73 | % | 0.07 | 0 | 0 | 0.27 | -0.74 | 0.05 | -0.03 | 7/25/2025 3:59:57 PM EST | |||
| 82.00 | 4.55 | 8.50 | 6.53 | % | 0.08 | 0 | 0 | 0.45 | -0.77 | 0.04 | -0.03 | 7/25/2025 3:59:57 PM EST | |||
| 83.00 | 5.45 | 9.35 | 7.40 | % | 0.09 | 0 | 0 | 0.48 | -0.78 | 0.04 | -0.03 | 7/25/2025 3:59:57 PM EST | |||
| 84.00 | 6.30 | 10.15 | 8.23 | % | 0.10 | 0 | 0 | 0.53 | -0.82 | 0.04 | -0.02 | 7/25/2025 3:59:57 PM EST | |||
| 85.00 | 7.05 | 11.15 | 9.10 | % | 0.11 | 0 | 0 | 0.49 | -0.84 | 0.03 | -0.02 | 7/25/2025 3:59:57 PM EST | |||
| 86.00 | 7.95 | 12.05 | 10.00 | % | 0.12 | 0 | 0 | 0.57 | -0.88 | 0.03 | -0.02 | 7/25/2025 3:59:57 PM EST | |||
| 87.00 | 9.00 | 13.00 | 11.00 | % | 0.13 | 0 | 0 | 0.58 | -0.93 | 0.02 | -0.01 | 7/25/2025 3:59:57 PM EST | |||
| 88.00 | 9.80 | 13.90 | 11.85 | % | 0.13 | 0 | 0 | 0.60 | -0.93 | 0.02 | -0.01 | 7/25/2025 3:59:57 PM EST | |||
| 89.00 | 10.75 | 14.85 | 12.80 | % | 0.14 | 0 | 0 | 0.62 | -0.93 | 0.02 | -0.01 | 7/25/2025 3:59:57 PM EST | |||
| 90.00 | 11.70 | 15.80 | 13.75 | % | 0.15 | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.01 | 7/25/2025 3:59:57 PM EST | |||
| 95.00 | 16.80 | 20.75 | 18.78 | % | 0.20 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 7/25/2025 3:59:57 PM EST | |||
| 100.00 | 21.70 | 25.75 | 23.73 | % | 0.24 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:57 PM EST | |||
| 105.00 | 26.70 | 30.75 | 28.73 | % | 0.27 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:57 PM EST | |||
| 110.00 | 31.70 | 35.75 | 33.73 | % | 0.31 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:57 PM EST |