Options Chain for NIKE INC CL B (NKE) - $65.86 as of 12/5/2025 8:32:57 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 | 24.65 | 27.20 | 25.93 | 25.48 | 0.00 | 0.00% | 0.65 | 0 | 1 | 3.43 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/5/2025 3:59:46 PM EST |
| 45.00 | 19.55 | 22.65 | 21.10 | 20.61 | % | 0.47 | 4 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:46 PM EST | |
| 50.00 | 14.00 | 17.75 | 15.88 | 15.15 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 3:59:46 PM EST |
| 51.00 | 13.00 | 16.45 | 14.73 | % | 0.29 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:46 PM EST | |||
| 52.00 | 12.00 | 15.70 | 13.85 | % | 0.27 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:46 PM EST | |||
| 53.00 | 11.00 | 14.70 | 12.85 | % | 0.24 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:46 PM EST | |||
| 54.00 | 10.00 | 13.80 | 11.90 | % | 0.22 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:46 PM EST | |||
| 55.00 | 8.80 | 12.20 | 10.50 | 10.70 | 0.00 | 0.00% | 0.19 | 0 | 52 | 1.70 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:46 PM EST |
| 56.00 | 8.15 | 11.15 | 9.65 | % | 0.17 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:46 PM EST | |||
| 57.00 | 8.20 | 10.15 | 9.18 | % | 0.16 | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.01 | 12/5/2025 3:59:46 PM EST | |||
| 58.00 | 6.70 | 9.20 | 7.95 | 7.92 | +0.10 | +1.28% | 0.14 | 15 | 23 | 1.20 | 0.99 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 3:59:46 PM EST |
| 59.00 | 5.50 | 8.15 | 6.83 | 4.34 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.08 | 0.98 | 0.01 | -0.01 | 11/25/2025 | 12/5/2025 3:59:46 PM EST |
| 60.00 | 5.55 | 6.20 | 5.88 | 5.72 | -0.78 | -12.00% | 0.10 | 86 | 107 | 0.57 | 0.96 | 0.03 | -0.03 | 12/5/2025 | 12/5/2025 3:59:46 PM EST |
| 61.00 | 4.05 | 5.15 | 4.60 | 4.37 | -0.78 | -15.15% | 0.08 | 1 | 65 | 0.47 | 0.92 | 0.04 | -0.04 | 12/5/2025 | 12/5/2025 3:59:46 PM EST |
| 62.00 | 3.60 | 4.20 | 3.90 | 3.86 | +0.07 | +1.85% | 0.06 | 4 | 209 | 0.42 | 0.88 | 0.06 | -0.06 | 12/5/2025 | 12/5/2025 3:59:46 PM EST |
| 63.00 | 3.00 | 3.75 | 3.38 | 3.13 | +0.24 | +8.31% | 0.05 | 53 | 242 | 0.39 | 0.82 | 0.08 | -0.07 | 12/5/2025 | 12/5/2025 3:59:46 PM EST |
| 64.00 | 2.31 | 2.46 | 2.39 | 2.40 | -0.04 | -1.64% | 0.04 | 291 | 902 | 0.32 | 0.74 | 0.10 | -0.08 | 12/5/2025 | 12/5/2025 3:59:46 PM EST |
| 65.00 | 1.67 | 1.79 | 1.73 | 1.70 | -0.04 | -2.30% | 0.03 | 602 | 1,084 | 0.34 | 0.63 | 0.13 | -0.09 | 12/5/2025 | 12/5/2025 3:59:46 PM EST |
| 66.00 | 1.12 | 1.23 | 1.18 | 1.14 | -0.12 | -9.53% | 0.02 | 1,322 | 730 | 0.34 | 0.50 | 0.14 | -0.09 | 12/5/2025 | 12/5/2025 3:59:46 PM EST |
| 67.00 | 0.70 | 0.75 | 0.73 | 0.71 | -0.14 | -16.48% | 0.01 | 1,015 | 5,994 | 0.32 | 0.36 | 0.13 | -0.08 | 12/5/2025 | 12/5/2025 3:59:46 PM EST |
| 68.00 | 0.41 | 0.45 | 0.43 | 0.43 | -0.15 | -25.87% | 0.01 | 3,395 | 1,081 | 0.32 | 0.25 | 0.11 | -0.07 | 12/5/2025 | 12/5/2025 3:59:46 PM EST |
| 69.00 | 0.24 | 0.28 | 0.26 | 0.26 | -0.09 | -25.72% | 0.00 | 848 | 1,022 | 0.33 | 0.16 | 0.08 | -0.05 | 12/5/2025 | 12/5/2025 3:59:46 PM EST |
| 70.00 | 0.14 | 0.15 | 0.15 | 0.14 | -0.10 | -41.67% | 0.00 | 477 | 1,768 | 0.33 | 0.10 | 0.06 | -0.04 | 12/5/2025 | 12/5/2025 3:59:46 PM EST |
| 71.00 | 0.04 | 0.11 | 0.08 | 0.10 | -0.04 | -28.58% | 0.00 | 64 | 323 | 0.33 | 0.07 | 0.04 | -0.03 | 12/5/2025 | 12/5/2025 3:59:46 PM EST |
| 72.00 | 0.03 | 0.14 | 0.09 | 0.08 | 0.00 | 0.00% | 0.00 | 8 | 481 | 0.38 | 0.04 | 0.02 | -0.02 | 12/5/2025 | 12/5/2025 3:59:46 PM EST |
| 73.00 | 0.00 | 0.09 | 0.05 | 0.06 | -0.03 | -33.34% | 0.00 | 11 | 76 | 0.47 | 0.01 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 3:59:46 PM EST |
| 74.00 | 0.01 | 0.07 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 22 | 44 | 0.41 | 0.01 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 3:59:46 PM EST |
| 75.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 29 | 371 | 0.44 | 0.01 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:46 PM EST |
| 76.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.62 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:46 PM EST |
| 77.00 | 0.00 | 0.04 | 0.02 | 0.07 | -0.18 | -72.00% | 0.00 | 2 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:46 PM EST |
| 78.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/5/2025 3:59:46 PM EST |
| 80.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 13 | 67 | 0.72 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:46 PM EST |
| 85.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.10 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/5/2025 3:59:46 PM EST |
| 90.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:46 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 23 | 0.97 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:46 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 | 0.07 | 0.04 | 0.02 | % | 0.00 | 1 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:46 PM EST | |
| 45.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:46 PM EST | |||
| 50.00 | 0.00 | 0.09 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.05 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 3:59:46 PM EST |
| 51.00 | 0.00 | 0.09 | 0.05 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.98 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/5/2025 3:59:46 PM EST |
| 52.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:46 PM EST |
| 53.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.86 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:46 PM EST |
| 54.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.80 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:46 PM EST |
| 55.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 36 | 214 | 0.66 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:46 PM EST |
| 56.00 | 0.00 | 0.23 | 0.12 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 130 | 0.82 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:46 PM EST |
| 57.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 0.00 | 6 | 95 | 0.47 | -0.01 | 0.00 | -0.01 | 12/5/2025 | 12/5/2025 3:59:46 PM EST |
| 58.00 | 0.01 | 0.08 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 8 | 212 | 0.47 | -0.01 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 3:59:46 PM EST |
| 59.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 6 | 481 | 0.63 | -0.02 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 3:59:46 PM EST |
| 60.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.04 | -44.45% | 0.00 | 56 | 930 | 0.39 | -0.04 | 0.03 | -0.03 | 12/5/2025 | 12/5/2025 3:59:46 PM EST |
| 61.00 | 0.07 | 0.09 | 0.08 | 0.09 | -0.06 | -40.00% | 0.00 | 164 | 514 | 0.36 | -0.08 | 0.04 | -0.04 | 12/5/2025 | 12/5/2025 3:59:46 PM EST |
| 62.00 | 0.13 | 0.16 | 0.15 | 0.15 | -0.08 | -34.79% | 0.00 | 104 | 1,068 | 0.35 | -0.12 | 0.06 | -0.06 | 12/5/2025 | 12/5/2025 3:59:46 PM EST |
| 63.00 | 0.25 | 0.29 | 0.27 | 0.25 | -0.16 | -39.03% | 0.00 | 473 | 1,826 | 0.34 | -0.18 | 0.08 | -0.07 | 12/5/2025 | 12/5/2025 3:59:46 PM EST |
| 64.00 | 0.43 | 0.51 | 0.47 | 0.53 | -0.18 | -25.36% | 0.01 | 202 | 799 | 0.33 | -0.26 | 0.10 | -0.08 | 12/5/2025 | 12/5/2025 3:59:46 PM EST |
| 65.00 | 0.77 | 0.80 | 0.79 | 0.78 | -0.25 | -24.28% | 0.01 | 807 | 585 | 0.33 | -0.37 | 0.13 | -0.09 | 12/5/2025 | 12/5/2025 3:59:46 PM EST |
| 66.00 | 1.21 | 1.26 | 1.24 | 1.26 | -0.20 | -13.70% | 0.02 | 442 | 552 | 0.33 | -0.50 | 0.14 | -0.09 | 12/5/2025 | 12/5/2025 3:59:46 PM EST |
| 67.00 | 1.78 | 1.85 | 1.82 | 1.89 | -0.39 | -17.11% | 0.03 | 121 | 214 | 0.33 | -0.64 | 0.13 | -0.08 | 12/5/2025 | 12/5/2025 3:59:46 PM EST |
| 68.00 | 2.37 | 2.87 | 2.62 | 2.57 | -0.34 | -11.69% | 0.04 | 47 | 79 | 0.36 | -0.75 | 0.11 | -0.07 | 12/5/2025 | 12/5/2025 3:59:46 PM EST |
| 69.00 | 2.45 | 3.95 | 3.20 | 3.80 | +0.11 | +2.99% | 0.05 | 44 | 1,274 | 0.55 | -0.84 | 0.08 | -0.05 | 12/5/2025 | 12/5/2025 3:59:46 PM EST |
| 70.00 | 3.40 | 4.85 | 4.13 | 4.40 | 0.00 | 0.00% | 0.06 | 0 | 103 | 0.60 | -0.90 | 0.06 | -0.04 | 12/4/2025 | 12/5/2025 3:59:46 PM EST |
| 71.00 | 4.40 | 6.50 | 5.45 | 5.06 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.89 | -0.93 | 0.04 | -0.03 | 12/3/2025 | 12/5/2025 3:59:46 PM EST |
| 72.00 | 5.50 | 6.60 | 6.05 | 9.75 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.66 | -0.96 | 0.02 | -0.02 | 11/24/2025 | 12/5/2025 3:59:46 PM EST |
| 73.00 | 6.05 | 8.35 | 7.20 | 7.49 | -3.56 | -32.22% | 0.10 | 1 | 0 | 0.99 | -0.99 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 3:59:46 PM EST |
| 74.00 | 7.10 | 9.50 | 8.30 | 8.58 | +0.53 | +6.59% | 0.11 | 45 | 45 | 1.11 | -0.99 | 0.01 | -0.01 | 12/5/2025 | 12/5/2025 3:59:46 PM EST |
| 75.00 | 8.05 | 10.40 | 9.23 | 12.87 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.43 | -0.99 | 0.00 | 0.00 | 11/24/2025 | 12/5/2025 3:59:46 PM EST |
| 76.00 | 9.05 | 12.15 | 10.60 | 10.44 | -4.41 | -29.70% | 0.14 | 2 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:46 PM EST |
| 77.00 | 9.60 | 13.15 | 11.38 | 11.33 | % | 0.15 | 1 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:46 PM EST | |
| 78.00 | 10.95 | 13.40 | 12.18 | 12.42 | % | 0.16 | 1 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:46 PM EST | |
| 80.00 | 12.60 | 16.25 | 14.43 | % | 0.18 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:46 PM EST | |||
| 85.00 | 17.95 | 21.20 | 19.58 | % | 0.23 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:46 PM EST | |||
| 90.00 | 23.70 | 25.20 | 24.45 | 24.29 | -1.57 | -6.08% | 0.27 | 3 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 12/5/2025 | 12/5/2025 3:59:46 PM EST |
| 95.00 | 27.55 | 31.15 | 29.35 | 30.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/5/2025 3:59:46 PM EST |