Options Chain for NIKE INC CL B (NKE) - $61.39 as of 5/30/2025 7:03:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.65 | 32.60 | % | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 35.00 | 23.60 | 27.60 | % | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 40.00 | 20.15 | 20.95 | 17.40 | 0.00 | 0.00% | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 4:00:00 PM EST |
| 44.00 | 16.40 | 16.70 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 45.00 | 15.15 | 16.85 | 17.35 | 0.00 | 0.00% | 0 | 4 | 2.14 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 46.00 | 14.25 | 14.65 | 11.65 | 0.00 | 0.00% | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 4:00:00 PM EST |
| 47.00 | 13.40 | 13.70 | 15.71 | 0.00 | 0.00% | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:00 PM EST |
| 48.00 | 12.40 | 12.70 | 14.55 | 0.00 | 0.00% | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:00 PM EST |
| 49.00 | 11.40 | 11.70 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 50.00 | 9.50 | 10.70 | 10.60 | +0.10 | +0.96% | 4 | 3 | 1.54 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 51.00 | 9.40 | 9.70 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 52.00 | 8.30 | 8.70 | 8.69 | -1.51 | -14.81% | 1 | 13 | 1.30 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 53.00 | 7.35 | 7.65 | 7.69 | +0.59 | +8.31% | 22 | 21 | 1.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 54.00 | 5.90 | 6.65 | 6.65 | +0.30 | +4.73% | 24 | 23 | 1.02 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 55.00 | 4.95 | 5.70 | 5.55 | -1.12 | -16.80% | 16 | 19 | 1.01 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 56.00 | 4.35 | 4.70 | 4.55 | -1.90 | -29.46% | 20 | 23 | 0.84 | 0.99 | 0.04 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 57.00 | 3.45 | 3.70 | 3.64 | -1.38 | -27.49% | 94 | 72 | 0.45 | 0.92 | 0.09 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 58.00 | 1.34 | 2.73 | 2.90 | -0.68 | -19.00% | 143 | 202 | 0.44 | 0.83 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 59.00 | 1.63 | 1.83 | 1.77 | -0.85 | -32.45% | 85 | 195 | 0.41 | 0.72 | 0.15 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 60.00 | 1.16 | 1.22 | 1.20 | -0.72 | -37.50% | 679 | 770 | 0.31 | 0.57 | 0.17 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 61.00 | 0.71 | 0.76 | 0.71 | -0.59 | -45.39% | 2,792 | 543 | 0.32 | 0.39 | 0.17 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 62.00 | 0.40 | 0.42 | 0.40 | -0.42 | -51.22% | 1,105 | 1,901 | 0.32 | 0.25 | 0.14 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 63.00 | 0.21 | 0.24 | 0.22 | -0.31 | -58.50% | 823 | 2,212 | 0.32 | 0.15 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 64.00 | 0.11 | 0.14 | 0.13 | -0.20 | -60.61% | 3,746 | 1,438 | 0.33 | 0.10 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 65.00 | 0.07 | 0.09 | 0.08 | -0.12 | -60.00% | 578 | 2,492 | 0.35 | 0.07 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 66.00 | 0.05 | 0.06 | 0.06 | -0.08 | -57.15% | 119 | 1,101 | 0.38 | 0.04 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 67.00 | 0.04 | 0.08 | 0.05 | -0.04 | -44.45% | 15 | 888 | 0.43 | 0.02 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 68.00 | 0.02 | 0.05 | 0.03 | -0.03 | -50.00% | 123 | 1,310 | 0.44 | 0.02 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 69.00 | 0.01 | 0.07 | 0.04 | 0.00 | 0.00% | 2 | 163 | 0.48 | 0.01 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 70.00 | 0.01 | 0.03 | 0.01 | -0.03 | -75.00% | 2,124 | 2,978 | 0.50 | 0.01 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 71.00 | 0.01 | 0.19 | 0.03 | -0.02 | -40.00% | 40 | 298 | 0.63 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 72.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 146 | 0.60 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 73.00 | 0.00 | 0.12 | 0.02 | -0.13 | -86.67% | 4 | 71 | 0.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 74.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 64 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.04 | 0.13 | +0.11 | +550.00% | 1 | 44 | 0.74 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 27 | 1.88 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 9 | 0.93 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 5 | 1.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.45 | 0.03 | 0.00 | 0.00% | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.10 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 44.00 | 0.00 | 0.63 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.75 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:00 PM EST |
| 46.00 | 0.00 | 0.80 | 0.10 | 0.00 | 0.00% | 0 | 9 | 1.72 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 47.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 97 | 1.58 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 48.00 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 722 | 1.34 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:00 PM EST |
| 49.00 | 0.00 | 0.55 | 0.07 | 0.00 | 0.00% | 0 | 23 | 1.26 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.22 | 0.09 | +0.08 | +800.00% | 1 | 177 | 0.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 51.00 | 0.00 | 0.08 | 0.02 | -0.06 | -75.00% | 4 | 149 | 0.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 52.00 | 0.01 | 0.06 | 0.03 | +0.01 | +50.00% | 1,356 | 1,599 | 0.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 53.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 823 | 1,547 | 0.43 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 54.00 | 0.02 | 0.04 | 0.03 | -0.03 | -50.00% | 906 | 177 | 0.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 55.00 | 0.05 | 0.07 | 0.06 | -0.02 | -25.00% | 130 | 1,132 | 0.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 56.00 | 0.09 | 0.12 | 0.10 | -0.03 | -23.08% | 468 | 341 | 0.37 | -0.01 | 0.04 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 57.00 | 0.17 | 0.19 | 0.19 | 0.00 | 0.00% | 170 | 2,095 | 0.35 | -0.08 | 0.09 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 58.00 | 0.32 | 0.36 | 0.34 | +0.05 | +17.25% | 1,368 | 2,031 | 0.34 | -0.17 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 59.00 | 0.57 | 0.61 | 0.60 | +0.11 | +22.45% | 470 | 1,166 | 0.33 | -0.28 | 0.15 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 60.00 | 0.96 | 1.01 | 0.95 | +0.14 | +17.29% | 500 | 1,940 | 0.33 | -0.43 | 0.17 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 61.00 | 1.38 | 1.54 | 1.43 | +0.19 | +15.33% | 388 | 1,210 | 0.32 | -0.61 | 0.17 | -0.05 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 62.00 | 1.09 | 2.25 | 2.26 | +0.54 | +31.40% | 217 | 685 | 0.16 | -0.75 | 0.14 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 63.00 | 2.67 | 3.10 | 2.86 | +0.48 | +20.17% | 71 | 116 | 0.35 | -0.85 | 0.09 | -0.04 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 64.00 | 3.80 | 4.25 | 3.97 | +0.64 | +19.22% | 5 | 46 | 0.43 | -0.90 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 65.00 | 4.75 | 5.00 | 4.63 | +0.56 | +13.76% | 2 | 68 | 0.50 | -0.93 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 66.00 | 5.75 | 6.00 | 5.85 | +1.57 | +36.69% | 2 | 20 | 1.09 | -0.96 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 67.00 | 6.75 | 8.70 | 7.11 | +2.04 | +40.24% | 1 | 8 | 0.95 | -0.98 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 68.00 | 7.55 | 9.15 | 8.20 | -0.20 | -2.39% | 26 | 4 | 1.11 | -0.98 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 69.00 | 8.70 | 8.90 | 8.70 | -1.87 | -17.70% | 16 | 85 | 0.99 | -0.99 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 70.00 | 9.70 | 10.80 | 9.70 | +1.16 | +13.59% | 11 | 20 | 0.90 | -0.99 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 71.00 | 10.70 | 11.95 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 72.00 | 11.70 | 13.00 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 73.00 | 12.65 | 13.95 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 74.00 | 13.70 | 15.05 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 75.00 | 14.70 | 15.75 | 12.65 | 0.00 | 0.00% | 0 | 38 | 1.21 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:00 PM EST |
| 80.00 | 19.65 | 20.05 | 22.26 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 4:00:00 PM EST |
| 85.00 | 24.65 | 25.00 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |