Options Chain for NIKE INC CL B (NKE) - $67.53 as of 10/20/2025 8:35:54 AM 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 | 26.25 | 29.85 | 28.05 | 27.02 | 0.00 | 0.00% | 0.70 | 0 | 2 | 3.73 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/17/2025 3:59:59 PM EST |
| 45.00 | 21.35 | 24.85 | 23.10 | % | 0.51 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:59 PM EST | |||
| 50.00 | 16.40 | 18.80 | 17.60 | 16.73 | 0.00 | 0.00% | 0.35 | 0 | 9 | 2.36 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/17/2025 3:59:59 PM EST |
| 55.00 | 11.40 | 13.80 | 12.60 | 12.41 | 0.00 | 0.00% | 0.23 | 0 | 34 | 1.52 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 10/17/2025 3:59:59 PM EST |
| 57.00 | 10.85 | 11.30 | 11.08 | % | 0.19 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:59 PM EST | |||
| 58.00 | 8.85 | 10.35 | 9.60 | % | 0.17 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:59 PM EST | |||
| 59.00 | 7.85 | 9.35 | 8.60 | 8.44 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.11 | 0.99 | 0.01 | -0.01 | 10/17/2025 | 10/17/2025 3:59:59 PM EST |
| 60.00 | 7.00 | 8.45 | 7.73 | 8.05 | +0.05 | +0.63% | 0.13 | 9 | 45 | 0.74 | 0.98 | 0.01 | -0.02 | 10/20/2025 | 10/17/2025 3:59:59 PM EST |
| 61.00 | 5.90 | 7.40 | 6.65 | 6.69 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.61 | 0.96 | 0.02 | -0.03 | 10/17/2025 | 10/17/2025 3:59:59 PM EST |
| 62.00 | 5.05 | 6.50 | 5.78 | 5.78 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.64 | 0.94 | 0.03 | -0.04 | 10/17/2025 | 10/17/2025 3:59:59 PM EST |
| 63.00 | 4.35 | 5.30 | 4.83 | 4.35 | 0.00 | 0.00% | 0.08 | 0 | 48 | 0.62 | 0.90 | 0.05 | -0.05 | 10/17/2025 | 10/17/2025 3:59:59 PM EST |
| 64.00 | 3.95 | 4.50 | 4.23 | 4.20 | +0.20 | +5.00% | 0.07 | 10 | 113 | 0.50 | 0.86 | 0.06 | -0.06 | 10/20/2025 | 10/17/2025 3:59:59 PM EST |
| 65.00 | 3.05 | 3.55 | 3.30 | 2.76 | -0.09 | -3.16% | 0.05 | 2 | 131 | 0.36 | 0.79 | 0.09 | -0.07 | 10/20/2025 | 10/17/2025 3:59:59 PM EST |
| 66.00 | 2.22 | 2.34 | 2.28 | 2.17 | +0.01 | +0.47% | 0.03 | 2 | 358 | 0.37 | 0.69 | 0.11 | -0.08 | 10/20/2025 | 10/17/2025 3:59:59 PM EST |
| 67.00 | 1.52 | 1.65 | 1.59 | 1.75 | +0.32 | +22.38% | 0.02 | 17 | 308 | 0.33 | 0.57 | 0.14 | -0.08 | 10/20/2025 | 10/17/2025 3:59:59 PM EST |
| 68.00 | 0.91 | 1.02 | 0.97 | 0.91 | +0.01 | +1.12% | 0.01 | 323 | 1,439 | 0.31 | 0.43 | 0.14 | -0.08 | 10/20/2025 | 10/17/2025 3:59:59 PM EST |
| 69.00 | 0.55 | 0.65 | 0.60 | 0.55 | -0.04 | -6.78% | 0.01 | 469 | 852 | 0.31 | 0.30 | 0.13 | -0.08 | 10/20/2025 | 10/17/2025 3:59:59 PM EST |
| 70.00 | 0.30 | 0.32 | 0.31 | 0.32 | -0.02 | -5.89% | 0.00 | 211 | 2,714 | 0.31 | 0.20 | 0.10 | -0.06 | 10/20/2025 | 10/17/2025 3:59:59 PM EST |
| 71.00 | 0.15 | 0.18 | 0.17 | 0.16 | -0.01 | -5.89% | 0.00 | 293 | 1,039 | 0.32 | 0.13 | 0.07 | -0.05 | 10/20/2025 | 10/17/2025 3:59:59 PM EST |
| 72.00 | 0.08 | 0.11 | 0.10 | 0.09 | -0.03 | -25.00% | 0.00 | 82 | 1,415 | 0.32 | 0.09 | 0.05 | -0.04 | 10/20/2025 | 10/17/2025 3:59:59 PM EST |
| 73.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.03 | -37.50% | 0.00 | 11 | 1,196 | 0.34 | 0.06 | 0.04 | -0.03 | 10/20/2025 | 10/17/2025 3:59:59 PM EST |
| 74.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 20 | 779 | 0.38 | 0.03 | 0.02 | -0.02 | 10/20/2025 | 10/17/2025 3:59:59 PM EST |
| 75.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 14 | 1,599 | 0.39 | 0.02 | 0.02 | -0.01 | 10/20/2025 | 10/17/2025 3:59:59 PM EST |
| 76.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 46 | 212 | 0.46 | 0.01 | 0.01 | 0.00 | 10/20/2025 | 10/17/2025 3:59:59 PM EST |
| 77.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 32 | 513 | 0.52 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/17/2025 3:59:59 PM EST |
| 78.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 4 | 620 | 0.51 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/17/2025 3:59:59 PM EST |
| 79.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 360 | 0.60 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/17/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 618 | 0.68 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/17/2025 3:59:59 PM EST |
| 81.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.73 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/17/2025 3:59:59 PM EST |
| 82.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 180 | 0.77 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/17/2025 3:59:59 PM EST |
| 83.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.92 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/17/2025 3:59:59 PM EST |
| 84.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.06 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/17/2025 3:59:59 PM EST |
| 85.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.08 | -88.89% | 0.00 | 3 | 139 | 1.03 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/17/2025 3:59:59 PM EST |
| 86.00 | 0.00 | 1.40 | 0.70 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.21 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/17/2025 3:59:59 PM EST |
| 87.00 | 0.00 | 0.11 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.97 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/17/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.31 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/17/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.48 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/17/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.75 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/17/2025 3:59:59 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.71 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/17/2025 3:59:59 PM EST |
| 110.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.34 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/17/2025 3:59:59 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 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 29 | 2.30 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/17/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.02 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/17/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.07 | 0.04 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/17/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.74 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/17/2025 3:59:59 PM EST |
| 57.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:59 PM EST | |||
| 58.00 | 0.00 | 0.10 | 0.05 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/17/2025 3:59:59 PM EST |
| 59.00 | 0.00 | 1.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.50 | -0.01 | 0.01 | -0.01 | 10/14/2025 | 10/17/2025 3:59:59 PM EST |
| 60.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 10 | 785 | 0.46 | -0.02 | 0.01 | -0.02 | 10/20/2025 | 10/17/2025 3:59:59 PM EST |
| 61.00 | 0.01 | 0.04 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 199 | 0.40 | -0.04 | 0.02 | -0.03 | 10/20/2025 | 10/17/2025 3:59:59 PM EST |
| 62.00 | 0.01 | 0.04 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 746 | 0.40 | -0.06 | 0.03 | -0.04 | 10/17/2025 | 10/17/2025 3:59:59 PM EST |
| 63.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 13 | 916 | 0.34 | -0.10 | 0.05 | -0.05 | 10/20/2025 | 10/17/2025 3:59:59 PM EST |
| 64.00 | 0.08 | 0.10 | 0.09 | 0.10 | -0.11 | -52.39% | 0.00 | 162 | 1,223 | 0.34 | -0.14 | 0.06 | -0.06 | 10/20/2025 | 10/17/2025 3:59:59 PM EST |
| 65.00 | 0.15 | 0.19 | 0.17 | 0.15 | -0.21 | -58.34% | 0.00 | 47 | 1,467 | 0.33 | -0.21 | 0.09 | -0.07 | 10/20/2025 | 10/17/2025 3:59:59 PM EST |
| 66.00 | 0.30 | 0.36 | 0.33 | 0.36 | -0.24 | -40.00% | 0.01 | 7 | 1,364 | 0.33 | -0.31 | 0.11 | -0.08 | 10/20/2025 | 10/17/2025 3:59:59 PM EST |
| 67.00 | 0.58 | 0.63 | 0.61 | 0.62 | -0.36 | -36.74% | 0.01 | 218 | 1,348 | 0.32 | -0.43 | 0.14 | -0.08 | 10/20/2025 | 10/17/2025 3:59:59 PM EST |
| 68.00 | 1.01 | 1.04 | 1.03 | 1.02 | -0.42 | -29.17% | 0.02 | 32 | 1,171 | 0.31 | -0.57 | 0.14 | -0.08 | 10/20/2025 | 10/17/2025 3:59:59 PM EST |
| 69.00 | 1.53 | 1.74 | 1.64 | 1.65 | -0.36 | -17.91% | 0.02 | 48 | 939 | 0.29 | -0.70 | 0.13 | -0.08 | 10/20/2025 | 10/17/2025 3:59:59 PM EST |
| 70.00 | 2.27 | 2.48 | 2.38 | 2.55 | -0.19 | -6.94% | 0.03 | 3 | 717 | 0.26 | -0.80 | 0.10 | -0.06 | 10/20/2025 | 10/17/2025 3:59:59 PM EST |
| 71.00 | 2.96 | 3.35 | 3.16 | 3.52 | 0.00 | 0.00% | 0.04 | 0 | 211 | 0.36 | -0.87 | 0.07 | -0.05 | 10/17/2025 | 10/17/2025 3:59:59 PM EST |
| 72.00 | 3.75 | 4.25 | 4.00 | 4.20 | -0.36 | -7.90% | 0.06 | 30 | 270 | 0.26 | -0.91 | 0.05 | -0.04 | 10/20/2025 | 10/17/2025 3:59:59 PM EST |
| 73.00 | 4.75 | 5.95 | 5.35 | 5.34 | -0.87 | -14.01% | 0.07 | 8 | 574 | 0.86 | -0.94 | 0.04 | -0.03 | 10/20/2025 | 10/17/2025 3:59:59 PM EST |
| 74.00 | 5.75 | 7.20 | 6.48 | 6.82 | 0.00 | 0.00% | 0.09 | 0 | 193 | 0.57 | -0.97 | 0.02 | -0.02 | 10/17/2025 | 10/17/2025 3:59:59 PM EST |
| 75.00 | 6.75 | 8.20 | 7.48 | 7.47 | -1.01 | -11.91% | 0.10 | 1 | 417 | 1.09 | -0.98 | 0.02 | -0.01 | 10/20/2025 | 10/17/2025 3:59:59 PM EST |
| 76.00 | 7.75 | 9.20 | 8.48 | 9.60 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 10/14/2025 | 10/17/2025 3:59:59 PM EST |
| 77.00 | 8.70 | 10.20 | 9.45 | 5.69 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.37 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/17/2025 3:59:59 PM EST |
| 78.00 | 9.70 | 11.20 | 10.45 | 10.72 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/17/2025 3:59:59 PM EST |
| 79.00 | 10.25 | 12.65 | 11.45 | 12.60 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 10/17/2025 3:59:59 PM EST |
| 80.00 | 11.25 | 13.65 | 12.45 | 11.59 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.57 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/17/2025 3:59:59 PM EST |
| 81.00 | 12.25 | 14.65 | 13.45 | % | 0.17 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:59 PM EST | |||
| 82.00 | 13.25 | 15.65 | 14.45 | 13.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 10/17/2025 3:59:59 PM EST |
| 83.00 | 14.25 | 16.65 | 15.45 | 16.12 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 10/17/2025 3:59:59 PM EST |
| 84.00 | 15.25 | 17.65 | 16.45 | % | 0.20 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:59 PM EST | |||
| 85.00 | 16.30 | 18.85 | 17.58 | 18.75 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 10/17/2025 3:59:59 PM EST |
| 86.00 | 17.25 | 19.95 | 18.60 | 17.05 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/17/2025 3:59:59 PM EST |
| 87.00 | 18.25 | 20.95 | 19.60 | 10.80 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.97 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/17/2025 3:59:59 PM EST |
| 90.00 | 21.10 | 23.95 | 22.53 | 20.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/17/2025 3:59:59 PM EST |
| 95.00 | 26.10 | 28.95 | 27.53 | % | 0.29 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:59 PM EST | |||
| 100.00 | 31.10 | 33.95 | 32.53 | 30.66 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/17/2025 3:59:59 PM EST |
| 105.00 | 36.20 | 38.95 | 37.58 | % | 0.36 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:59 PM EST | |||
| 110.00 | 41.10 | 43.95 | 42.53 | 40.65 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 10/17/2025 3:59:59 PM EST |