Options Chain for NIKE INC CL B (NKE) - $65.63 as of 12/19/2025 3:23:20 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 | 17.95 | 19.30 | 18.63 | 19.05 | % | 0.47 | 20 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:52 PM EST | |
| 45.00 | 13.00 | 14.25 | 13.63 | 13.40 | -8.05 | -37.53% | 0.30 | 17 | 1 | 1.56 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 50.00 | 8.50 | 9.00 | 8.75 | 8.45 | -7.88 | -48.26% | 0.17 | 27 | 10 | 0.95 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 51.00 | 7.50 | 8.20 | 7.85 | % | 0.15 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 52.00 | 6.10 | 7.00 | 6.55 | 7.36 | % | 0.13 | 8 | 0 | 0.67 | 1.00 | 0.01 | 0.00 | 12/19/2025 | 12/19/2025 3:59:52 PM EST | |
| 53.00 | 5.50 | 6.20 | 5.85 | 7.20 | % | 0.11 | 2 | 0 | 0.76 | 0.99 | 0.01 | -0.01 | 12/19/2025 | 12/19/2025 3:59:52 PM EST | |
| 54.00 | 4.10 | 5.00 | 4.55 | 5.00 | -7.38 | -59.62% | 0.08 | 30 | 1 | 0.51 | 0.97 | 0.03 | -0.02 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 55.00 | 3.65 | 4.00 | 3.83 | 3.90 | -7.63 | -66.18% | 0.07 | 286 | 9 | 0.42 | 0.94 | 0.05 | -0.03 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 56.00 | 2.53 | 3.10 | 2.82 | 2.68 | -7.77 | -74.36% | 0.05 | 105 | 4 | 0.38 | 0.88 | 0.09 | -0.04 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 57.00 | 1.80 | 2.28 | 2.04 | 2.17 | -7.33 | -77.16% | 0.04 | 1,319 | 101 | 0.31 | 0.80 | 0.13 | -0.05 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 58.00 | 1.26 | 1.60 | 1.43 | 1.36 | -7.20 | -84.12% | 0.02 | 1,378 | 11 | 0.30 | 0.66 | 0.18 | -0.06 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 59.00 | 0.65 | 0.83 | 0.74 | 0.75 | -6.55 | -89.73% | 0.01 | 8,412 | 32 | 0.27 | 0.47 | 0.19 | -0.06 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 60.00 | 0.36 | 0.40 | 0.38 | 0.40 | -6.14 | -93.89% | 0.01 | 15,760 | 464 | 0.26 | 0.30 | 0.15 | -0.06 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 61.00 | 0.19 | 0.22 | 0.21 | 0.20 | -5.77 | -96.65% | 0.00 | 8,503 | 10 | 0.27 | 0.19 | 0.11 | -0.05 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 62.00 | 0.09 | 0.12 | 0.11 | 0.11 | -4.74 | -97.74% | 0.00 | 8,475 | 116 | 0.30 | 0.12 | 0.07 | -0.04 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 63.00 | 0.07 | 0.08 | 0.08 | 0.08 | -4.27 | -98.17% | 0.00 | 1,137 | 200 | 0.32 | 0.08 | 0.05 | -0.03 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 64.00 | 0.04 | 0.11 | 0.08 | 0.06 | -3.54 | -98.34% | 0.00 | 875 | 234 | 0.38 | 0.04 | 0.03 | -0.02 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 65.00 | 0.03 | 0.06 | 0.05 | 0.04 | -3.06 | -98.71% | 0.00 | 1,922 | 2,391 | 0.39 | 0.03 | 0.02 | -0.01 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 66.00 | 0.01 | 0.06 | 0.04 | 0.03 | -2.59 | -98.86% | 0.00 | 696 | 1,433 | 0.41 | 0.02 | 0.01 | -0.01 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 67.00 | 0.00 | 0.04 | 0.02 | 0.03 | -2.14 | -98.62% | 0.00 | 1,646 | 1,375 | 0.51 | 0.01 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 68.00 | 0.02 | 0.03 | 0.03 | 0.03 | -1.75 | -98.32% | 0.00 | 1,543 | 2,014 | 0.50 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 69.00 | 0.01 | 0.07 | 0.04 | 0.02 | -1.47 | -98.66% | 0.00 | 280 | 720 | 0.55 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 70.00 | 0.01 | 0.02 | 0.02 | 0.02 | -1.17 | -98.32% | 0.00 | 2,077 | 3,599 | 0.56 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 71.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.93 | -98.94% | 0.00 | 485 | 946 | 0.58 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 72.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.80 | -98.77% | 0.00 | 301 | 1,893 | 0.59 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 73.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.61 | -98.39% | 0.00 | 466 | 1,458 | 0.62 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 74.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.49 | -98.00% | 0.00 | 842 | 987 | 0.66 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.36 | -97.30% | 0.00 | 1,267 | 2,073 | 0.69 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 76.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.30 | -96.78% | 0.00 | 46 | 392 | 0.72 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 77.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.25 | -96.16% | 0.00 | 58 | 1,616 | 0.76 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 78.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.17 | -94.45% | 0.00 | 40 | 191 | 0.93 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 79.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 250 | 996 | 0.85 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 212 | 0.99 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.13 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 371 | 1.45 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 34 | 1.15 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 45.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.83 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.02 | 0.01 | 0.06 | +0.03 | +100.00% | 0.00 | 28 | 89 | 0.53 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 51.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 103 | 56 | 0.65 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 52.00 | 0.00 | 0.03 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 165 | 144 | 0.44 | 0.00 | 0.01 | 0.00 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 53.00 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 193 | 297 | 0.38 | -0.01 | 0.01 | -0.01 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 54.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 446 | 172 | 0.34 | -0.03 | 0.03 | -0.02 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 55.00 | 0.03 | 0.08 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 2,019 | 813 | 0.32 | -0.06 | 0.05 | -0.03 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 56.00 | 0.12 | 0.14 | 0.13 | 0.14 | +0.02 | +16.67% | 0.00 | 17,467 | 250 | 0.30 | -0.12 | 0.09 | -0.04 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 57.00 | 0.23 | 0.28 | 0.26 | 0.25 | +0.07 | +38.89% | 0.00 | 18,184 | 627 | 0.28 | -0.20 | 0.13 | -0.05 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 58.00 | 0.46 | 0.62 | 0.54 | 0.50 | +0.23 | +85.19% | 0.01 | 7,729 | 743 | 0.25 | -0.34 | 0.18 | -0.06 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 59.00 | 0.85 | 1.03 | 0.94 | 0.91 | +0.52 | +133.34% | 0.02 | 8,064 | 1,414 | 0.26 | -0.53 | 0.19 | -0.06 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 60.00 | 1.47 | 1.68 | 1.58 | 1.60 | +1.06 | +196.30% | 0.03 | 3,849 | 2,393 | 0.24 | -0.70 | 0.15 | -0.06 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 61.00 | 2.22 | 2.55 | 2.39 | 2.44 | +1.69 | +225.34% | 0.04 | 1,009 | 1,746 | 0.26 | -0.81 | 0.11 | -0.05 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 62.00 | 3.20 | 3.45 | 3.33 | 3.34 | +2.33 | +230.70% | 0.05 | 1,131 | 752 | 0.39 | -0.88 | 0.07 | -0.04 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 63.00 | 4.10 | 4.45 | 4.28 | 4.50 | +3.12 | +226.09% | 0.07 | 1,010 | 4,414 | 0.52 | -0.92 | 0.05 | -0.03 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 64.00 | 5.10 | 5.35 | 5.23 | 5.22 | +3.36 | +180.65% | 0.08 | 616 | 1,481 | 0.50 | -0.96 | 0.03 | -0.02 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 65.00 | 6.05 | 6.35 | 6.20 | 6.52 | +4.31 | +195.03% | 0.10 | 651 | 1,023 | 0.56 | -0.97 | 0.02 | -0.01 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 66.00 | 7.05 | 7.35 | 7.20 | 7.15 | +4.40 | +160.00% | 0.11 | 438 | 1,536 | 0.66 | -0.98 | 0.01 | -0.01 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 67.00 | 8.05 | 8.35 | 8.20 | 8.15 | +5.02 | +160.39% | 0.12 | 264 | 1,155 | 0.68 | -0.99 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 68.00 | 9.05 | 9.70 | 9.38 | 9.56 | +5.66 | +145.13% | 0.14 | 214 | 523 | 0.85 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 69.00 | 10.05 | 10.95 | 10.50 | 10.41 | +5.91 | +131.34% | 0.15 | 117 | 72 | 1.05 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 70.00 | 11.05 | 11.80 | 11.43 | 11.63 | +6.51 | +127.15% | 0.16 | 37 | 108 | 1.03 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 71.00 | 12.00 | 13.05 | 12.53 | 11.05 | +5.19 | +88.57% | 0.18 | 7 | 26 | 1.23 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 72.00 | 13.00 | 13.85 | 13.43 | 13.42 | +6.97 | +108.07% | 0.19 | 24 | 93 | 1.17 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 73.00 | 13.70 | 15.05 | 14.38 | 13.31 | +5.49 | +70.21% | 0.20 | 1 | 48 | 1.35 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 74.00 | 15.00 | 15.95 | 15.48 | 8.15 | 0.00 | 0.00% | 0.21 | 0 | 137 | 1.34 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:52 PM EST |
| 75.00 | 16.00 | 16.95 | 16.48 | 15.77 | +6.72 | +74.26% | 0.22 | 1 | 5 | 1.40 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 76.00 | 16.65 | 18.05 | 17.35 | 10.20 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.51 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:52 PM EST |
| 77.00 | 17.40 | 18.95 | 18.18 | 10.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/19/2025 3:59:52 PM EST |
| 78.00 | 18.60 | 20.05 | 19.33 | 18.85 | +7.85 | +71.37% | 0.25 | 5 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 79.00 | 19.40 | 21.10 | 20.25 | % | 0.26 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/19/2025 3:59:52 PM EST | |||
| 80.00 | 20.40 | 22.05 | 21.23 | 20.80 | +6.76 | +48.15% | 0.27 | 3 | 10 | 1.71 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 85.00 | 25.30 | 27.10 | 26.20 | 25.11 | +5.41 | +27.47% | 0.31 | 2 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |
| 90.00 | 30.85 | 32.10 | 31.48 | 31.08 | % | 0.35 | 3 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:52 PM EST | |
| 95.00 | 35.30 | 37.10 | 36.20 | 34.83 | % | 0.38 | 1 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/19/2025 3:59:52 PM EST |