Options Chain for NIKE INC CL B (NKE) - $92.45 as of 5/3/2024 4:14:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 31.05 | 34.05 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 65.00 | 25.30 | 28.80 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 70.00 | 21.55 | 24.25 | 21.92 | 0.00 | 0.00% | 0 | 1 | 1.75 | 1.00 | 0.00 | -0.01 | 4/12/2024 | 5/3/2024 4:00:00 PM EST |
| 75.00 | 16.35 | 19.25 | 18.70 | 0.00 | 0.00% | 0 | 1 | 1.65 | 1.00 | 0.00 | -0.01 | 4/15/2024 | 5/3/2024 4:00:00 PM EST |
| 77.00 | 14.65 | 16.80 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 78.00 | 13.20 | 16.40 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 79.00 | 12.65 | 14.60 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 80.00 | 11.70 | 13.00 | 15.90 | 0.00 | 0.00% | 0 | 3 | 0.88 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 5/3/2024 4:00:00 PM EST |
| 81.00 | 10.25 | 13.40 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 82.00 | 9.80 | 10.80 | 10.06 | % | 1 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:00 PM EST | |
| 83.00 | 8.65 | 10.75 | 10.15 | 0.00 | 0.00% | 0 | 2 | 0.95 | 1.00 | 0.00 | -0.02 | 4/16/2024 | 5/3/2024 4:00:00 PM EST |
| 84.00 | 7.35 | 9.95 | 8.06 | 0.00 | 0.00% | 0 | 11 | 0.94 | 0.99 | 0.01 | -0.02 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 85.00 | 5.50 | 8.40 | 7.00 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.98 | 0.01 | -0.02 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 86.00 | 5.85 | 7.40 | 5.45 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.96 | 0.02 | -0.03 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 87.00 | 3.30 | 5.50 | 5.30 | 0.00 | 0.00% | 0 | 65 | 0.36 | 0.94 | 0.03 | -0.04 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 88.00 | 3.85 | 4.50 | 4.20 | -0.30 | -6.67% | 40 | 85 | 0.27 | 0.90 | 0.05 | -0.05 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 89.00 | 3.40 | 3.55 | 3.65 | +0.57 | +18.51% | 3 | 48 | 0.24 | 0.85 | 0.07 | -0.06 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 90.00 | 2.37 | 2.65 | 2.88 | +0.06 | +2.13% | 28 | 314 | 0.26 | 0.78 | 0.09 | -0.07 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 91.00 | 1.75 | 1.89 | 1.91 | -0.20 | -9.48% | 35 | 333 | 0.21 | 0.68 | 0.12 | -0.08 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 92.00 | 1.20 | 1.23 | 1.21 | -0.29 | -19.34% | 146 | 317 | 0.21 | 0.54 | 0.15 | -0.08 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 93.00 | 0.70 | 0.75 | 0.76 | -0.30 | -28.31% | 1,358 | 1,179 | 0.21 | 0.39 | 0.15 | -0.08 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 94.00 | 0.39 | 0.42 | 0.42 | -0.24 | -36.37% | 481 | 652 | 0.21 | 0.26 | 0.13 | -0.07 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 95.00 | 0.20 | 0.22 | 0.21 | -0.18 | -46.16% | 855 | 1,070 | 0.21 | 0.15 | 0.10 | -0.05 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 96.00 | 0.10 | 0.11 | 0.10 | -0.09 | -47.37% | 247 | 1,512 | 0.21 | 0.09 | 0.06 | -0.03 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 97.00 | 0.05 | 0.06 | 0.05 | -0.07 | -58.34% | 125 | 401 | 0.22 | 0.04 | 0.04 | -0.02 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 98.00 | 0.01 | 0.05 | 0.04 | -0.02 | -33.34% | 42 | 546 | 0.22 | 0.02 | 0.02 | -0.01 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 99.00 | 0.02 | 0.11 | 0.03 | -0.02 | -40.00% | 203 | 217 | 0.28 | 0.01 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 100.00 | 0.01 | 0.11 | 0.02 | -0.01 | -33.34% | 74 | 348 | 0.30 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 101.00 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 138 | 0.44 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 102.00 | 0.00 | 0.16 | 0.04 | 0.00 | 0.00% | 0 | 152 | 0.46 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/3/2024 4:00:00 PM EST |
| 103.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 63 | 0.32 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 104.00 | 0.00 | 0.13 | 0.04 | 0.00 | 0.00% | 0 | 127 | 0.51 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 4:00:00 PM EST |
| 105.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 165 | 0.47 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/3/2024 4:00:00 PM EST |
| 106.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 94 | 0.51 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 4:00:00 PM EST |
| 107.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 6 | 0.66 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 4:00:00 PM EST |
| 108.00 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/3/2024 4:00:00 PM EST |
| 110.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 80 | 0.55 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 5/3/2024 4:00:00 PM EST |
| 115.00 | 0.00 | 0.03 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 120.00 | 0.00 | 0.69 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 125.00 | 0.00 | 0.64 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 130.00 | 0.00 | 0.58 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 135.00 | 0.00 | 0.56 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 140.00 | 0.00 | 0.20 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 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 | 1.73 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.45 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/3/2024 4:00:00 PM EST |
| 70.00 | 0.00 | 0.26 | 0.03 | 0.00 | 0.00% | 0 | 30 | 1.20 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/3/2024 4:00:00 PM EST |
| 75.00 | 0.00 | 0.26 | 0.02 | 0.00 | 0.00% | 0 | 84 | 0.95 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/3/2024 4:00:00 PM EST |
| 77.00 | 0.00 | 0.26 | 0.05 | 0.00 | 0.00% | 0 | 328 | 0.85 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/3/2024 4:00:00 PM EST |
| 78.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 125 | 0.61 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 79.00 | 0.00 | 0.26 | 0.04 | 0.00 | 0.00% | 0 | 175 | 0.75 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 5/3/2024 4:00:00 PM EST |
| 80.00 | 0.01 | 0.05 | 0.01 | -0.05 | -83.34% | 202 | 302 | 0.47 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 81.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 354 | 0.48 | 0.00 | 0.00 | -0.01 | 4/30/2024 | 5/3/2024 4:00:00 PM EST |
| 82.00 | 0.01 | 0.23 | 0.08 | 0.00 | 0.00% | 0 | 84 | 0.47 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/3/2024 4:00:00 PM EST |
| 83.00 | 0.01 | 0.03 | 0.02 | -0.03 | -60.00% | 635 | 148 | 0.35 | 0.00 | 0.00 | -0.02 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 84.00 | 0.02 | 0.04 | 0.03 | -0.03 | -50.00% | 1 | 183 | 0.33 | -0.01 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 85.00 | 0.01 | 0.06 | 0.05 | -0.01 | -16.67% | 217 | 93 | 0.29 | -0.02 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 86.00 | 0.02 | 0.05 | 0.04 | -0.05 | -55.56% | 9 | 348 | 0.26 | -0.04 | 0.02 | -0.03 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 87.00 | 0.05 | 0.07 | 0.07 | -0.12 | -63.16% | 64 | 1,356 | 0.25 | -0.06 | 0.03 | -0.04 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 88.00 | 0.09 | 0.15 | 0.09 | -0.08 | -47.06% | 182 | 2,766 | 0.24 | -0.10 | 0.05 | -0.05 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 89.00 | 0.18 | 0.20 | 0.18 | -0.08 | -30.77% | 353 | 555 | 0.23 | -0.15 | 0.07 | -0.06 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 90.00 | 0.33 | 0.36 | 0.33 | -0.11 | -25.00% | 599 | 3,320 | 0.22 | -0.22 | 0.09 | -0.07 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 91.00 | 0.57 | 0.61 | 0.56 | -0.18 | -24.33% | 388 | 585 | 0.22 | -0.32 | 0.12 | -0.08 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 92.00 | 0.95 | 0.98 | 0.91 | -0.20 | -18.02% | 387 | 827 | 0.21 | -0.46 | 0.15 | -0.08 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 93.00 | 1.46 | 1.50 | 1.41 | -0.27 | -16.08% | 221 | 242 | 0.21 | -0.61 | 0.15 | -0.08 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 94.00 | 2.12 | 2.21 | 2.08 | -0.39 | -15.79% | 74 | 144 | 0.20 | -0.74 | 0.13 | -0.07 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 95.00 | 2.93 | 3.05 | 2.77 | -0.21 | -7.05% | 52 | 323 | 0.21 | -0.85 | 0.10 | -0.05 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 96.00 | 3.75 | 4.90 | 3.70 | -0.95 | -20.43% | 3 | 18 | 0.25 | -0.91 | 0.06 | -0.03 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 97.00 | 4.55 | 5.90 | 4.65 | 0.00 | 0.00% | 0 | 60 | 0.30 | -0.96 | 0.04 | -0.02 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 98.00 | 5.25 | 6.30 | 8.45 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.98 | 0.02 | -0.01 | 5/1/2024 | 5/3/2024 4:00:00 PM EST |
| 99.00 | 5.45 | 7.20 | 7.04 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.99 | 0.01 | -0.01 | 4/11/2024 | 5/3/2024 4:00:00 PM EST |
| 100.00 | 6.25 | 8.80 | 8.05 | 0.00 | 0.00% | 0 | 5 | 0.73 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 101.00 | 7.65 | 9.45 | 6.98 | 0.00 | 0.00% | 0 | 1 | 0.68 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 5/3/2024 4:00:00 PM EST |
| 102.00 | 8.05 | 10.65 | 6.75 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 5/3/2024 4:00:00 PM EST |
| 103.00 | 9.30 | 11.35 | 12.01 | 0.00 | 0.00% | 0 | 2 | 0.74 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 5/3/2024 4:00:00 PM EST |
| 104.00 | 9.75 | 12.55 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 105.00 | 11.70 | 13.65 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 106.00 | 12.40 | 15.60 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 107.00 | 12.75 | 15.75 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 108.00 | 14.25 | 16.85 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 110.00 | 15.75 | 18.45 | 14.25 | 0.00 | 0.00% | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 5/3/2024 4:00:00 PM EST |
| 115.00 | 20.75 | 24.70 | 24.20 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 5/3/2024 4:00:00 PM EST |
| 120.00 | 26.25 | 29.25 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 125.00 | 31.20 | 34.65 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 130.00 | 36.10 | 38.55 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 135.00 | 41.20 | 44.25 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 140.00 | 46.50 | 48.90 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST |