Options Chain for NIKE INC CL B (NKE) - $93.94 as of 4/26/2024 3:33:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 33.00 | 35.80 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 65.00 | 27.20 | 30.50 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 70.00 | 23.10 | 25.00 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 75.00 | 18.35 | 20.80 | 19.85 | 0.00 | 0.00% | 0 | 18 | 1.14 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 77.00 | 15.25 | 18.95 | 16.30 | 0.00 | 0.00% | 0 | 2 | 1.63 | 1.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 78.00 | 15.60 | 17.80 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 79.00 | 14.00 | 16.90 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 80.00 | 13.10 | 16.00 | 14.50 | 0.00 | 0.00% | 0 | 2 | 1.28 | 1.00 | 0.00 | -0.01 | 3/28/2024 | 4/26/2024 4:00:05 PM EST |
| 81.00 | 12.15 | 14.85 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 82.00 | 10.15 | 13.60 | 10.37 | 0.00 | 0.00% | 0 | 1 | 0.60 | 1.00 | 0.00 | -0.01 | 4/12/2024 | 4/26/2024 4:00:05 PM EST |
| 83.00 | 10.60 | 13.00 | 11.30 | 0.00 | 0.00% | 0 | 16 | 1.21 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 84.00 | 8.30 | 11.20 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 85.00 | 8.20 | 10.05 | 10.25 | +0.22 | +2.20% | 1 | 13 | 1.10 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 86.00 | 7.05 | 8.70 | 8.15 | 0.00 | 0.00% | 0 | 3 | 0.64 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 4:00:05 PM EST |
| 87.00 | 6.65 | 9.20 | 6.25 | 0.00 | 0.00% | 0 | 15 | 0.98 | 0.99 | 0.01 | -0.01 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 88.00 | 6.20 | 7.65 | 6.15 | -0.61 | -9.03% | 8 | 341 | 0.90 | 0.99 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 89.00 | 5.10 | 5.65 | 5.17 | +0.97 | +23.10% | 5 | 422 | 0.31 | 0.97 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 90.00 | 2.66 | 5.20 | 4.30 | +0.05 | +1.18% | 65 | 1,102 | 0.29 | 0.93 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 91.00 | 2.87 | 3.50 | 3.65 | +0.15 | +4.29% | 107 | 225 | 0.48 | 0.87 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 92.00 | 2.55 | 2.63 | 2.59 | +0.03 | +1.18% | 61 | 224 | 0.23 | 0.79 | 0.11 | -0.07 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 93.00 | 1.82 | 1.88 | 1.77 | -0.07 | -3.81% | 46 | 438 | 0.22 | 0.67 | 0.13 | -0.08 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 94.00 | 1.19 | 1.22 | 1.20 | -0.08 | -6.25% | 387 | 663 | 0.21 | 0.53 | 0.14 | -0.08 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 95.00 | 0.72 | 0.76 | 0.70 | -0.10 | -12.50% | 1,589 | 1,530 | 0.21 | 0.39 | 0.14 | -0.08 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 96.00 | 0.40 | 0.42 | 0.42 | -0.06 | -12.50% | 1,092 | 1,022 | 0.21 | 0.26 | 0.12 | -0.06 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 97.00 | 0.20 | 0.22 | 0.19 | -0.10 | -34.49% | 743 | 1,381 | 0.20 | 0.16 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 98.00 | 0.09 | 0.11 | 0.10 | -0.06 | -37.50% | 243 | 1,291 | 0.20 | 0.09 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 99.00 | 0.05 | 0.07 | 0.05 | -0.04 | -44.45% | 182 | 417 | 0.21 | 0.04 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 100.00 | 0.03 | 0.04 | 0.04 | -0.02 | -33.34% | 120 | 701 | 0.23 | 0.02 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 101.00 | 0.01 | 0.04 | 0.03 | -0.02 | -40.00% | 200 | 139 | 0.27 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 102.00 | 0.01 | 0.04 | 0.03 | +0.01 | +50.00% | 5 | 592 | 0.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 103.00 | 0.01 | 0.03 | 0.03 | +0.01 | +50.00% | 2 | 410 | 0.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 104.00 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 2 | 50 | 0.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 105.00 | 0.00 | 0.14 | 0.07 | 0.00 | 0.00% | 0 | 69 | 0.35 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:05 PM EST |
| 106.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 37 | 610 | 0.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 107.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 13 | 0.37 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 108.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 788 | 0.47 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:05 PM EST |
| 109.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 22 | 0.50 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 110.00 | 0.00 | 0.04 | 0.03 | +0.02 | +200.00% | 3 | 74 | 0.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 111.00 | 0.00 | 0.95 | 0.04 | 0.00 | 0.00% | 0 | 251 | 1.05 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:05 PM EST |
| 112.00 | 0.00 | 0.27 | 0.04 | 0.00 | 0.00% | 0 | 217 | 0.80 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:05 PM EST |
| 113.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 316 | 0.58 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:05 PM EST |
| 114.00 | 0.00 | 0.95 | 0.01 | 0.00 | 0.00% | 0 | 51 | 1.17 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 4:00:05 PM EST |
| 115.00 | 0.00 | 0.03 | 0.02 | +0.01 | +100.00% | 3 | 20 | 0.81 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 120.00 | 0.00 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 4:00:05 PM EST |
| 125.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 31 | 0.99 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 4:00:05 PM EST |
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 135.00 | 0.00 | 0.63 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 140.00 | 0.00 | 0.54 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 145.00 | 0.00 | 0.10 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.25 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.03 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 6 | 0.90 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 4:00:05 PM EST |
| 75.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 45 | 0.78 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 4:00:05 PM EST |
| 77.00 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/26/2024 4:00:05 PM EST |
| 78.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 87 | 0.66 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 4:00:05 PM EST |
| 79.00 | 0.00 | 0.03 | 0.05 | 0.00 | 0.00% | 0 | 105 | 0.57 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 4:00:05 PM EST |
| 80.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 12 | 290 | 0.50 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 81.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 150 | 0.47 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 82.00 | 0.00 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 109 | 0.46 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 83.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 1 | 270 | 0.41 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 84.00 | 0.01 | 0.03 | 0.04 | 0.00 | 0.00% | 0 | 89 | 0.45 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 85.00 | 0.01 | 0.04 | 0.04 | -0.01 | -20.00% | 1 | 1,356 | 0.33 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 86.00 | 0.03 | 0.04 | 0.03 | -0.04 | -57.15% | 3 | 7,062 | 0.32 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 87.00 | 0.03 | 0.05 | 0.04 | -0.03 | -42.86% | 38 | 254 | 0.29 | -0.01 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 88.00 | 0.05 | 0.18 | 0.06 | -0.05 | -45.46% | 16 | 616 | 0.32 | -0.01 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 89.00 | 0.06 | 0.08 | 0.06 | -0.06 | -50.00% | 74 | 326 | 0.25 | -0.03 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 90.00 | 0.11 | 0.13 | 0.14 | -0.06 | -30.00% | 42 | 906 | 0.24 | -0.07 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 91.00 | 0.19 | 0.22 | 0.21 | -0.12 | -36.37% | 144 | 1,772 | 0.23 | -0.13 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 92.00 | 0.34 | 0.38 | 0.39 | -0.07 | -15.22% | 309 | 1,383 | 0.22 | -0.21 | 0.11 | -0.07 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 93.00 | 0.61 | 0.62 | 0.65 | -0.15 | -18.75% | 468 | 953 | 0.22 | -0.33 | 0.13 | -0.08 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 94.00 | 0.98 | 1.19 | 0.99 | -0.28 | -22.05% | 848 | 581 | 0.21 | -0.47 | 0.14 | -0.08 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 95.00 | 1.50 | 1.55 | 1.57 | -0.23 | -12.78% | 338 | 327 | 0.20 | -0.61 | 0.14 | -0.08 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 96.00 | 2.15 | 2.24 | 2.30 | -0.06 | -2.55% | 63 | 130 | 0.20 | -0.74 | 0.12 | -0.06 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 97.00 | 2.94 | 3.10 | 2.84 | -0.56 | -16.48% | 7 | 56 | 0.19 | -0.84 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 98.00 | 3.85 | 4.00 | 4.00 | +1.13 | +39.38% | 22 | 32 | 0.17 | -0.91 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 99.00 | 4.05 | 5.00 | 5.00 | +0.20 | +4.17% | 5 | 13 | 0.76 | -0.96 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 100.00 | 5.15 | 6.65 | 5.48 | 0.00 | 0.00% | 0 | 11 | 0.79 | -0.98 | 0.02 | -0.01 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 101.00 | 6.35 | 8.80 | 8.05 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.99 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 102.00 | 6.25 | 8.00 | 7.20 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:05 PM EST |
| 103.00 | 7.00 | 9.05 | 9.79 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 4:00:05 PM EST |
| 104.00 | 8.15 | 10.35 | 13.35 | 0.00 | 0.00% | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:05 PM EST |
| 105.00 | 10.15 | 12.80 | 13.62 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:05 PM EST |
| 106.00 | 10.15 | 12.10 | 15.60 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:05 PM EST |
| 107.00 | 11.20 | 13.10 | 17.05 | 0.00 | 0.00% | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 4:00:05 PM EST |
| 108.00 | 13.15 | 15.15 | 13.50 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 4:00:05 PM EST |
| 109.00 | 12.95 | 15.10 | 16.67 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 4:00:05 PM EST |
| 110.00 | 15.60 | 16.20 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 111.00 | 15.15 | 17.10 | 17.00 | -5.07 | -22.98% | 1 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 112.00 | 16.05 | 19.35 | 17.00 | -5.53 | -24.55% | 4 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 113.00 | 16.95 | 20.30 | 18.95 | 0.00 | 0.00% | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 114.00 | 18.50 | 21.95 | 18.95 | -3.61 | -16.01% | 17 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 115.00 | 19.20 | 22.10 | 22.66 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 4:00:05 PM EST |
| 120.00 | 24.60 | 27.95 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 125.00 | 28.90 | 32.55 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 130.00 | 34.10 | 36.70 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 135.00 | 39.10 | 42.15 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 140.00 | 44.65 | 46.65 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 145.00 | 49.00 | 52.65 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST |