Options Chain for NIKE INC CL B (NKE) - $77.37 as of 8/29/2025 8:56:38 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 | 36.75 | 39.40 | 38.08 | % | 0.95 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 45.00 | 30.95 | 34.40 | 32.68 | % | 0.73 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 50.00 | 26.75 | 29.30 | 28.03 | % | 0.56 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 55.00 | 22.05 | 24.05 | 23.05 | 22.07 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 4:00:02 PM EST |
| 60.00 | 16.90 | 17.50 | 17.20 | 17.48 | -0.56 | -3.11% | 0.29 | 2 | 7 | 1.22 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 64.00 | 12.90 | 13.60 | 13.25 | 14.40 | -0.30 | -2.05% | 0.21 | 1 | 7 | 0.97 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 65.00 | 11.85 | 12.80 | 12.33 | 12.58 | -0.55 | -4.19% | 0.19 | 1 | 7 | 1.09 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 66.00 | 10.60 | 11.45 | 11.03 | 11.43 | -0.69 | -5.70% | 0.17 | 48 | 17 | 0.80 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 67.00 | 9.85 | 10.55 | 10.20 | 10.32 | -1.67 | -13.93% | 0.15 | 16 | 2 | 0.82 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 68.00 | 9.25 | 9.45 | 9.35 | 9.40 | -0.68 | -6.75% | 0.14 | 137 | 31 | 0.68 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 69.00 | 7.90 | 8.65 | 8.28 | 9.95 | +0.75 | +8.16% | 0.12 | 1 | 4 | 0.62 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 70.00 | 6.75 | 8.40 | 7.58 | 7.32 | -0.72 | -8.96% | 0.11 | 213 | 100 | 0.56 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 71.00 | 5.80 | 7.40 | 6.60 | 6.30 | -0.87 | -12.14% | 0.09 | 257 | 122 | 0.50 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 72.00 | 5.20 | 5.45 | 5.33 | 5.30 | -1.25 | -19.09% | 0.07 | 120 | 46 | 0.56 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 73.00 | 3.85 | 4.60 | 4.23 | 4.30 | -0.88 | -16.99% | 0.06 | 174 | 74 | 0.41 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 74.00 | 2.99 | 3.50 | 3.25 | 3.35 | -0.81 | -19.48% | 0.04 | 112 | 73 | 0.34 | 0.95 | 0.11 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 75.00 | 2.23 | 2.47 | 2.35 | 2.36 | -0.84 | -26.25% | 0.03 | 102 | 230 | 0.29 | 0.83 | 0.14 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 76.00 | 1.58 | 1.74 | 1.66 | 1.61 | -0.74 | -31.49% | 0.02 | 153 | 205 | 0.24 | 0.69 | 0.16 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 77.00 | 1.03 | 1.25 | 1.14 | 1.03 | -0.48 | -31.79% | 0.01 | 168 | 368 | 0.24 | 0.53 | 0.16 | -0.05 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 78.00 | 0.59 | 1.01 | 0.80 | 0.60 | -0.41 | -40.60% | 0.01 | 952 | 692 | 0.24 | 0.37 | 0.15 | -0.05 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 79.00 | 0.34 | 0.46 | 0.40 | 0.34 | -0.27 | -44.27% | 0.01 | 296 | 481 | 0.24 | 0.24 | 0.12 | -0.05 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 80.00 | 0.16 | 0.20 | 0.18 | 0.18 | -0.20 | -52.64% | 0.00 | 532 | 1,317 | 0.25 | 0.14 | 0.08 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 81.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.11 | -50.00% | 0.00 | 340 | 1,762 | 0.26 | 0.08 | 0.06 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 82.00 | 0.04 | 0.08 | 0.06 | 0.06 | -0.06 | -50.00% | 0.00 | 309 | 4,173 | 0.27 | 0.05 | 0.03 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 83.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.03 | -37.50% | 0.00 | 80 | 520 | 0.35 | 0.02 | 0.02 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 84.00 | 0.01 | 0.05 | 0.03 | 0.07 | -0.07 | -50.00% | 0.00 | 34 | 190 | 0.31 | 0.01 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 85.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 55 | 213 | 0.36 | 0.01 | 0.01 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 86.00 | 0.00 | 0.35 | 0.18 | 0.04 | -0.29 | -87.88% | 0.00 | 5 | 63 | 0.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 87.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.86 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 88.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.04 | -80.00% | 0.00 | 63 | 35 | 0.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 89.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 15 | 0.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.12 | 0.06 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.65 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 91.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.31 | 0.16 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.94 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 0.66 | 0.33 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 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 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.54 | 0.27 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.63 | 0.32 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.41 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 64.00 | 0.00 | 1.24 | 0.62 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.40 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/29/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 253 | 0.69 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 66.00 | 0.00 | 0.26 | 0.13 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 185 | 0.78 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 67.00 | 0.00 | 0.24 | 0.12 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 42 | 0.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 68.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 87 | 0.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 69.00 | 0.01 | 0.06 | 0.04 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 152 | 0.38 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 70.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 47 | 410 | 0.35 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 71.00 | 0.00 | 0.16 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 6 | 77 | 0.42 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 72.00 | 0.05 | 0.13 | 0.09 | 0.06 | -0.01 | -14.29% | 0.00 | 124 | 190 | 0.29 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 73.00 | 0.09 | 0.13 | 0.11 | 0.10 | -0.01 | -9.10% | 0.00 | 76 | 252 | 0.27 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 74.00 | 0.17 | 0.20 | 0.19 | 0.17 | -0.01 | -5.56% | 0.00 | 197 | 427 | 0.26 | -0.05 | 0.11 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 75.00 | 0.32 | 0.37 | 0.35 | 0.31 | 0.00 | 0.00% | 0.00 | 150 | 872 | 0.25 | -0.17 | 0.14 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 76.00 | 0.57 | 0.66 | 0.62 | 0.60 | +0.09 | +17.65% | 0.01 | 494 | 357 | 0.25 | -0.31 | 0.16 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 77.00 | 0.97 | 1.06 | 1.02 | 1.08 | +0.28 | +35.00% | 0.01 | 481 | 272 | 0.24 | -0.47 | 0.16 | -0.05 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 78.00 | 1.54 | 1.68 | 1.61 | 1.64 | +0.32 | +24.25% | 0.02 | 327 | 391 | 0.24 | -0.63 | 0.15 | -0.05 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 79.00 | 2.15 | 2.49 | 2.32 | 2.43 | +0.55 | +29.26% | 0.03 | 98 | 529 | 0.25 | -0.76 | 0.12 | -0.05 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 80.00 | 3.10 | 3.25 | 3.18 | 3.30 | +0.66 | +25.00% | 0.04 | 9 | 115 | 0.24 | -0.86 | 0.08 | -0.04 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 81.00 | 3.05 | 4.60 | 3.83 | 4.10 | +0.81 | +24.62% | 0.05 | 6 | 18 | 0.39 | -0.92 | 0.06 | -0.03 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 82.00 | 4.80 | 5.15 | 4.98 | 5.10 | +0.90 | +21.43% | 0.06 | 3 | 67 | 0.32 | -0.95 | 0.03 | -0.02 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 83.00 | 5.95 | 6.95 | 6.45 | 4.75 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.68 | -0.98 | 0.02 | -0.01 | 8/27/2025 | 8/29/2025 4:00:02 PM EST |
| 84.00 | 6.75 | 8.20 | 7.48 | 7.00 | +1.00 | +16.67% | 0.09 | 4 | 64 | 0.44 | -0.99 | 0.01 | -0.01 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 85.00 | 7.95 | 8.20 | 8.08 | 7.30 | 0.00 | 0.00% | 0.10 | 0 | 34 | 0.49 | -0.99 | 0.01 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 86.00 | 8.95 | 9.85 | 9.40 | 8.30 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.83 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:02 PM EST |
| 87.00 | 9.95 | 10.25 | 10.10 | 8.69 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.61 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 4:00:02 PM EST |
| 88.00 | 10.90 | 11.30 | 11.10 | % | 0.13 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 89.00 | 11.70 | 13.05 | 12.38 | 11.87 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.06 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:02 PM EST |
| 90.00 | 11.75 | 15.05 | 13.40 | 12.08 | -0.42 | -3.36% | 0.15 | 1 | 2 | 0.97 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 91.00 | 13.90 | 14.65 | 14.28 | % | 0.16 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:02 PM EST | |||
| 95.00 | 17.05 | 19.80 | 18.43 | 18.03 | +1.18 | +7.01% | 0.19 | 4 | 1 | 0.92 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 100.00 | 22.25 | 25.15 | 23.70 | 22.00 | -0.67 | -2.96% | 0.24 | 10 | 10 | 0.92 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST |
| 105.00 | 26.90 | 28.70 | 27.80 | 28.02 | % | 0.26 | 2 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:02 PM EST | |
| 110.00 | 31.70 | 34.70 | 33.20 | 32.55 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.55 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:02 PM EST |