Options Chain for NIKE INC CL B (NKE)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
60.00 68.75 69.55 % 0 0 8.23 1.00 0.00 0.00 2/2/2023 9:00:00 PM
65.00 63.65 64.50 % 0 0 7.21 1.00 0.00 0.00 2/2/2023 9:00:00 PM
70.00 58.75 59.45 58.05 0.00 0.00% 0 1 6.38 1.00 0.00 0.00 1/11/2023 2/2/2023 9:00:00 PM
75.00 53.65 54.50 % 0 0 5.61 1.00 0.00 0.00 2/2/2023 9:00:00 PM
80.00 48.80 49.40 % 0 0 5.03 1.00 0.00 0.00 2/2/2023 9:00:00 PM
85.00 43.70 44.50 % 0 0 4.57 1.00 0.00 0.00 2/2/2023 9:00:00 PM
90.00 38.75 39.35 37.71 0.00 0.00% 0 1 3.72 1.00 0.00 0.00 1/27/2023 2/2/2023 9:00:00 PM
95.00 33.70 34.35 22.00 0.00 0.00% 0 1 3.43 1.00 0.00 0.00 12/30/2022 2/2/2023 9:00:00 PM
100.00 28.70 29.40 30.02 +2.27 +8.18% 2 6 2.94 1.00 0.00 0.00 2/2/2023 2/2/2023 9:00:00 PM
104.00 24.80 25.40 19.00 0.00 0.00% 0 0 2.63 1.00 0.00 0.00 1/6/2023 2/2/2023 9:00:00 PM
105.00 23.80 24.35 22.38 0.00 0.00% 0 10 2.60 1.00 0.00 0.00 1/26/2023 2/2/2023 9:00:00 PM
106.00 22.80 23.40 % 0 0 2.44 1.00 0.00 0.00 2/2/2023 9:00:00 PM
107.00 21.75 22.45 20.92 0.00 0.00% 0 3 2.28 1.00 0.00 0.00 1/27/2023 2/2/2023 9:00:00 PM
108.00 20.80 21.35 20.07 0.00 0.00% 0 16 2.19 1.00 0.00 0.00 1/27/2023 2/2/2023 9:00:00 PM
109.00 19.80 20.40 18.50 0.00 0.00% 0 1 2.16 1.00 0.00 0.00 2/1/2023 2/2/2023 9:00:00 PM
110.00 18.80 19.35 18.00 -0.60 -3.23% 2 15 2.12 1.00 0.00 0.00 2/2/2023 2/2/2023 9:00:00 PM
111.00 17.85 18.30 17.52 -0.53 -2.94% 29 133 1.91 1.00 0.00 0.00 2/2/2023 2/2/2023 9:00:00 PM
112.00 16.80 17.35 17.21 0.00 0.00% 0 4 1.88 1.00 0.00 0.00 2/1/2023 2/2/2023 9:00:00 PM
113.00 15.85 16.40 15.54 -0.51 -3.18% 7 12 1.78 1.00 0.00 0.00 2/2/2023 2/2/2023 9:00:00 PM
114.00 14.80 15.40 15.49 +2.82 +22.26% 21 28 1.69 1.00 0.00 0.00 2/2/2023 2/2/2023 9:00:00 PM
115.00 13.80 14.35 15.35 +3.45 +29.00% 6 107 1.55 1.00 0.00 0.00 2/2/2023 2/2/2023 9:00:00 PM
116.00 12.80 13.40 12.61 +0.31 +2.52% 8 11 1.55 1.00 0.00 -0.01 2/2/2023 2/2/2023 9:00:00 PM
117.00 11.80 12.35 13.95 +3.84 +37.99% 9 7 1.45 1.00 0.00 -0.02 2/2/2023 2/2/2023 9:00:00 PM
118.00 10.85 11.45 9.05 0.00 0.00% 0 126 1.31 1.00 0.00 -0.03 2/1/2023 2/2/2023 9:00:00 PM
119.00 9.80 10.40 11.65 +1.05 +9.91% 2 10 1.22 0.99 0.01 -0.05 2/2/2023 2/2/2023 9:00:00 PM
120.00 8.90 9.35 10.23 +1.23 +13.67% 12 130 1.16 0.99 0.01 -0.08 2/2/2023 2/2/2023 9:00:00 PM
121.00 7.80 8.35 8.83 +2.84 +47.42% 2 31 0.99 0.98 0.01 -0.12 2/2/2023 2/2/2023 9:00:00 PM
122.00 6.90 7.40 7.96 +0.70 +9.65% 1 146 0.89 0.97 0.02 -0.18 2/2/2023 2/2/2023 9:00:00 PM
123.00 5.85 6.50 7.39 +3.08 +71.47% 1 60 0.89 0.95 0.03 -0.24 2/2/2023 2/2/2023 9:00:00 PM
124.00 4.95 5.40 7.03 +1.68 +31.41% 1 165 0.79 0.92 0.05 -0.31 2/2/2023 2/2/2023 9:00:00 PM
125.00 3.95 4.40 3.86 -1.09 -22.02% 82 359 0.47 0.89 0.06 -0.36 2/2/2023 2/2/2023 9:00:00 PM
126.00 2.97 3.40 3.65 -0.40 -9.88% 48 1,200 0.35 0.85 0.09 -0.41 2/2/2023 2/2/2023 9:00:00 PM
127.00 2.35 2.58 2.28 -0.37 -13.97% 64 541 0.41 0.78 0.12 -0.45 2/2/2023 2/2/2023 9:00:00 PM
128.00 1.63 1.75 1.44 -0.71 -33.03% 546 1,967 0.39 0.67 0.15 -0.48 2/2/2023 2/2/2023 9:00:00 PM
129.00 1.03 1.14 1.08 -0.42 -28.00% 1,546 1,452 0.38 0.52 0.16 -0.48 2/2/2023 2/2/2023 9:00:00 PM
130.00 0.59 0.68 0.62 -0.28 -31.12% 1,371 847 0.38 0.36 0.14 -0.44 2/2/2023 2/2/2023 9:00:00 PM
131.00 0.32 0.39 0.34 -0.28 -45.17% 1,049 376 0.38 0.24 0.11 -0.38 2/2/2023 2/2/2023 9:00:00 PM
132.00 0.17 0.20 0.20 -0.36 -64.29% 303 906 0.38 0.16 0.07 -0.30 2/2/2023 2/2/2023 9:00:00 PM
133.00 0.09 0.12 0.12 -0.12 -50.00% 160 197 0.40 0.10 0.05 -0.22 2/2/2023 2/2/2023 9:00:00 PM
134.00 0.05 0.07 0.05 -0.09 -64.29% 136 252 0.43 0.06 0.03 -0.15 2/2/2023 2/2/2023 9:00:00 PM
135.00 0.03 0.05 0.04 -0.03 -42.86% 83 2,547 0.46 0.03 0.02 -0.09 2/2/2023 2/2/2023 9:00:00 PM
136.00 0.02 0.03 0.04 -0.04 -50.00% 48 99 0.48 0.02 0.01 -0.05 2/2/2023 2/2/2023 9:00:00 PM
137.00 0.01 0.06 0.03 -0.02 -40.00% 36 348 0.52 0.01 0.01 -0.03 2/2/2023 2/2/2023 9:00:00 PM
138.00 0.00 0.03 0.02 0.00 0.00% 0 45 0.60 0.00 0.00 -0.01 2/1/2023 2/2/2023 9:00:00 PM
139.00 0.00 0.03 0.02 -0.01 -33.34% 2 51 0.65 0.00 0.00 0.00 2/2/2023 2/2/2023 9:00:00 PM
140.00 0.00 0.01 0.03 +0.02 +200.00% 5 1,556 0.65 0.00 0.00 0.00 2/2/2023 2/2/2023 9:00:00 PM
141.00 0.00 0.03 0.02 0.00 0.00% 0 108 0.76 0.00 0.00 0.00 1/30/2023 2/2/2023 9:00:00 PM
142.00 0.00 2.13 % 0 0 2.34 0.00 0.00 0.00 2/2/2023 9:00:00 PM
143.00 0.00 0.04 0.06 0.00 0.00% 0 2 0.91 0.00 0.00 0.00 1/24/2023 2/2/2023 9:00:00 PM
144.00 0.00 0.04 0.02 0.00 0.00% 0 3 0.96 0.00 0.00 0.00 1/26/2023 2/2/2023 9:00:00 PM
145.00 0.00 0.04 0.02 0.00 0.00% 0 23 1.01 0.00 0.00 0.00 1/23/2023 2/2/2023 9:00:00 PM
146.00 0.00 0.04 0.02 0.00 0.00% 0 1 2.76 0.00 0.00 0.00 1/27/2023 2/2/2023 9:00:00 PM
147.00 0.00 2.13 % 0 0 1.11 0.00 0.00 0.00 2/2/2023 9:00:00 PM
150.00 0.00 5.00 0.03 0.00 0.00% 0 61 4.45 0.00 0.00 0.00 1/18/2023 2/2/2023 9:00:00 PM
155.00 0.00 0.04 % 0 0 3.14 0.00 0.00 0.00 2/2/2023 9:00:00 PM
160.00 0.00 0.01 % 0 1 1.51 0.00 0.00 0.00 2/2/2023 9:00:00 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
60.00 0.00 0.02 % 0 0 0.00 0.00 0.00 0.00 2/2/2023 9:00:00 PM
65.00 0.00 0.32 % 0 1 0.00 0.00 0.00 0.00 2/2/2023 9:00:00 PM
70.00 0.00 0.03 % 0 0 0.00 0.00 0.00 0.00 2/2/2023 9:00:00 PM
75.00 0.00 0.03 0.03 0.00 0.00% 0 1 0.00 0.00 0.00 0.00 12/27/2022 2/2/2023 9:00:00 PM
80.00 0.00 0.03 0.02 0.00 0.00% 0 0 0.00 0.00 0.00 0.00 1/11/2023 2/2/2023 9:00:00 PM
85.00 0.00 0.01 0.02 0.00 0.00% 0 15 2.80 0.00 0.00 0.00 1/11/2023 2/2/2023 9:00:00 PM
90.00 0.00 0.04 0.01 0.00 0.00% 0 134 2.90 0.00 0.00 0.00 1/17/2023 2/2/2023 9:00:00 PM
95.00 0.00 0.03 0.01 0.00 0.00% 0 135 2.35 0.00 0.00 0.00 2/1/2023 2/2/2023 9:00:00 PM
100.00 0.00 0.05 0.01 -0.02 -66.67% 34 239 1.99 0.00 0.00 0.00 2/2/2023 2/2/2023 9:00:00 PM
104.00 0.00 0.03 0.01 0.00 0.00% 0 21 1.96 0.00 0.00 0.00 1/26/2023 2/2/2023 9:00:00 PM
105.00 0.00 0.03 0.02 0.00 0.00% 0 80 1.88 0.00 0.00 0.00 1/31/2023 2/2/2023 9:00:00 PM
106.00 0.00 0.03 0.02 0.00 0.00% 0 171 1.58 0.00 0.00 0.00 1/31/2023 2/2/2023 9:00:00 PM
107.00 0.00 0.03 0.02 0.00 0.00% 0 76 1.76 0.00 0.00 0.00 1/31/2023 2/2/2023 9:00:00 PM
108.00 0.00 0.03 0.03 0.00 0.00% 0 66 1.79 0.00 0.00 0.00 1/30/2023 2/2/2023 9:00:00 PM
109.00 0.00 0.03 0.03 0.00 0.00% 0 34 1.38 0.00 0.00 0.00 1/30/2023 2/2/2023 9:00:00 PM
110.00 0.00 0.03 0.02 0.00 0.00% 0 310 1.25 0.00 0.00 0.00 2/1/2023 2/2/2023 9:00:00 PM
111.00 0.00 0.03 0.01 0.00 0.00% 0 61 1.24 0.00 0.00 0.00 2/1/2023 2/2/2023 9:00:00 PM
112.00 0.00 0.03 0.02 0.00 0.00% 0 693 1.18 0.00 0.00 0.00 2/1/2023 2/2/2023 9:00:00 PM
113.00 0.00 0.01 0.01 -0.02 -66.67% 3 88 0.97 0.00 0.00 0.00 2/2/2023 2/2/2023 9:00:00 PM
114.00 0.00 0.03 0.01 -0.03 -75.00% 4 96 1.04 0.00 0.00 0.00 2/2/2023 2/2/2023 9:00:00 PM
115.00 0.00 0.03 0.01 -0.01 -50.00% 20 2,340 0.98 0.00 0.00 0.00 2/2/2023 2/2/2023 9:00:00 PM
116.00 0.01 0.02 0.01 -0.05 -83.34% 778 154 0.83 0.00 0.00 -0.01 2/2/2023 2/2/2023 9:00:00 PM
117.00 0.01 0.03 0.02 -0.01 -33.34% 1 761 0.79 0.00 0.00 -0.02 2/2/2023 2/2/2023 9:00:00 PM
118.00 0.01 0.06 0.02 -0.01 -33.34% 16 1,171 0.76 0.00 0.00 -0.03 2/2/2023 2/2/2023 9:00:00 PM
119.00 0.01 0.06 0.03 0.00 0.00% 25 258 0.70 -0.01 0.01 -0.05 2/2/2023 2/2/2023 9:00:00 PM
120.00 0.02 0.04 0.04 -0.01 -20.00% 22 3,864 0.66 -0.01 0.01 -0.08 2/2/2023 2/2/2023 9:00:00 PM
121.00 0.01 0.04 0.05 0.00 0.00% 218 575 0.62 -0.02 0.01 -0.12 2/2/2023 2/2/2023 9:00:00 PM
122.00 0.02 0.05 0.08 -0.01 -11.12% 193 967 0.58 -0.03 0.02 -0.18 2/2/2023 2/2/2023 9:00:00 PM
123.00 0.05 0.07 0.09 -0.04 -30.77% 63 245 0.54 -0.05 0.03 -0.24 2/2/2023 2/2/2023 9:00:00 PM
124.00 0.07 0.09 0.11 -0.04 -26.67% 49 1,509 0.50 -0.08 0.05 -0.31 2/2/2023 2/2/2023 9:00:00 PM
125.00 0.11 0.14 0.13 -0.10 -43.48% 306 888 0.46 -0.11 0.06 -0.36 2/2/2023 2/2/2023 9:00:00 PM
126.00 0.18 0.24 0.28 -0.07 -20.00% 334 1,296 0.43 -0.15 0.09 -0.41 2/2/2023 2/2/2023 9:00:00 PM
127.00 0.33 0.38 0.34 -0.25 -42.38% 1,388 853 0.40 -0.22 0.12 -0.45 2/2/2023 2/2/2023 9:00:00 PM
128.00 0.58 0.65 0.78 -0.04 -4.88% 401 1,571 0.39 -0.33 0.15 -0.48 2/2/2023 2/2/2023 9:00:00 PM
129.00 0.96 1.06 0.95 -0.29 -23.39% 1,183 379 0.38 -0.48 0.16 -0.48 2/2/2023 2/2/2023 9:00:00 PM
130.00 1.51 1.63 1.48 -0.25 -14.46% 498 671 0.37 -0.64 0.14 -0.44 2/2/2023 2/2/2023 9:00:00 PM
131.00 2.13 2.36 2.55 +0.31 +13.84% 113 411 0.37 -0.76 0.11 -0.38 2/2/2023 2/2/2023 9:00:00 PM
132.00 2.97 3.20 2.18 -0.70 -24.31% 55 366 0.57 -0.84 0.07 -0.30 2/2/2023 2/2/2023 9:00:00 PM
133.00 3.85 4.15 2.73 -3.42 -55.61% 10 209 0.67 -0.90 0.05 -0.22 2/2/2023 2/2/2023 9:00:00 PM
134.00 4.75 5.25 3.92 -2.93 -42.78% 27 144 0.79 -0.94 0.03 -0.15 2/2/2023 2/2/2023 9:00:00 PM
135.00 5.60 6.25 7.95 0.00 0.00% 0 99 0.88 -0.97 0.02 -0.09 2/1/2023 2/2/2023 9:00:00 PM
136.00 6.65 7.25 6.55 -1.75 -21.09% 6 38 0.94 -0.98 0.01 -0.05 2/2/2023 2/2/2023 9:00:00 PM
137.00 7.65 8.30 7.50 0.00 0.00% 0 29 1.02 -0.99 0.01 -0.03 2/1/2023 2/2/2023 9:00:00 PM
138.00 8.65 9.20 8.50 0.00 0.00% 0 13 1.14 -1.00 0.00 -0.01 2/1/2023 2/2/2023 9:00:00 PM
139.00 9.55 10.20 9.50 0.00 0.00% 0 2 1.22 -1.00 0.00 0.00 2/1/2023 2/2/2023 9:00:00 PM
140.00 10.65 11.25 13.50 0.00 0.00% 0 0 1.30 -1.00 0.00 0.00 1/30/2023 2/2/2023 9:00:00 PM
141.00 11.70 12.20 11.65 +0.15 +1.31% 8 0 1.38 -1.00 0.00 0.00 2/2/2023 2/2/2023 9:00:00 PM
142.00 12.55 13.30 12.50 0.00 0.00% 0 0 1.45 -1.00 0.00 0.00 2/1/2023 2/2/2023 9:00:00 PM
143.00 13.60 14.25 12.65 -1.60 -11.23% 7 1 1.48 -1.00 0.00 0.00 2/2/2023 2/2/2023 9:00:00 PM
144.00 14.60 15.20 13.65 % 5 0 1.60 -1.00 0.00 0.00 2/2/2023 2/2/2023 9:00:00 PM
145.00 15.65 16.20 14.65 -13.35 -47.68% 1 0 1.58 -1.00 0.00 0.00 2/2/2023 2/2/2023 9:00:00 PM
146.00 16.65 17.20 % 0 0 1.74 -1.00 0.00 0.00 2/2/2023 9:00:00 PM
147.00 17.65 18.35 20.20 0.00 0.00% 0 0 1.81 -1.00 0.00 0.00 1/31/2023 2/2/2023 9:00:00 PM
150.00 20.60 21.20 % 0 0 2.01 -1.00 0.00 0.00 2/2/2023 9:00:00 PM
155.00 25.55 26.25 % 0 0 2.33 -1.00 0.00 0.00 2/2/2023 9:00:00 PM
160.00 30.55 31.20 % 0 0 2.63 -1.00 0.00 0.00 2/2/2023 9:00:00 PM