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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 43.75 | 45.30 | 44.36 | 0.00 | 0.00% | 0 | 8 | 1.90 | 1.00 | 0.00 | -0.01 | 3/27/2024 | 4/26/2024 4:00:05 PM EST |
| 55.00 | 38.55 | 40.15 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 60.00 | 32.70 | 36.00 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 65.00 | 27.30 | 29.95 | 25.00 | 0.00 | 0.00% | 0 | 27 | 1.11 | 1.00 | 0.00 | -0.01 | 4/10/2024 | 4/26/2024 4:00:05 PM EST |
| 70.00 | 22.80 | 26.00 | 22.65 | 0.00 | 0.00% | 0 | 8 | 1.04 | 1.00 | 0.00 | -0.01 | 4/11/2024 | 4/26/2024 4:00:05 PM EST |
| 75.00 | 17.45 | 20.00 | 20.10 | 0.00 | 0.00% | 0 | 10 | 0.76 | 1.00 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 80.00 | 13.10 | 16.05 | 14.75 | 0.00 | 0.00% | 0 | 125 | 0.80 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 82.50 | 11.80 | 13.65 | 9.80 | 0.00 | 0.00% | 0 | 27 | 0.72 | 0.99 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 84.00 | 9.30 | 11.70 | % | 0 | 0 | 0.59 | 0.98 | 0.01 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 85.00 | 8.65 | 10.70 | 10.20 | 0.00 | 0.00% | 0 | 85 | 0.31 | 0.97 | 0.01 | -0.02 | 4/24/2024 | 4/26/2024 4:00:05 PM EST |
| 86.00 | 8.35 | 9.15 | 9.00 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.96 | 0.02 | -0.02 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 87.00 | 7.50 | 8.10 | % | 0 | 0 | 0.27 | 0.94 | 0.03 | -0.03 | 4/26/2024 4:00:05 PM EST | |||
| 87.50 | 7.00 | 7.40 | 7.13 | -0.12 | -1.66% | 3 | 107 | 0.28 | 0.92 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 88.00 | 5.65 | 6.75 | 5.90 | 0.00 | 0.00% | 0 | 29 | 0.24 | 0.91 | 0.03 | -0.03 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 89.00 | 5.75 | 5.85 | 6.00 | +0.10 | +1.70% | 14 | 3 | 0.25 | 0.87 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 90.00 | 4.90 | 5.00 | 4.83 | +0.07 | +1.48% | 80 | 3,510 | 0.23 | 0.82 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 91.00 | 4.10 | 4.20 | 4.08 | +0.53 | +14.93% | 4 | 8 | 0.23 | 0.76 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 92.00 | 3.35 | 3.45 | 3.67 | +0.94 | +34.44% | 11 | 16 | 0.22 | 0.70 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 92.50 | 3.00 | 3.10 | 3.05 | +0.06 | +2.01% | 164 | 2,476 | 0.22 | 0.66 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 93.00 | 2.70 | 2.74 | 2.91 | +0.11 | +3.93% | 6 | 90 | 0.22 | 0.62 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 94.00 | 2.11 | 2.15 | 2.04 | -0.09 | -4.23% | 282 | 492 | 0.21 | 0.54 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 95.00 | 1.60 | 1.65 | 1.59 | -0.01 | -0.63% | 814 | 3,403 | 0.21 | 0.46 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 96.00 | 1.18 | 1.22 | 1.18 | -0.02 | -1.67% | 269 | 1,766 | 0.21 | 0.38 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 97.00 | 0.85 | 0.92 | 0.83 | -0.06 | -6.75% | 75 | 290 | 0.21 | 0.30 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 97.50 | 0.71 | 0.78 | 0.73 | -0.05 | -6.41% | 89 | 2,362 | 0.21 | 0.27 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 98.00 | 0.59 | 0.65 | 0.61 | -0.02 | -3.18% | 97 | 298 | 0.21 | 0.24 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 99.00 | 0.40 | 0.46 | 0.42 | -0.06 | -12.50% | 41 | 2,533 | 0.21 | 0.18 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 100.00 | 0.27 | 0.34 | 0.29 | -0.04 | -12.13% | 315 | 4,916 | 0.20 | 0.13 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 101.00 | 0.19 | 0.21 | 0.19 | -0.10 | -34.49% | 38 | 6 | 0.21 | 0.09 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 102.00 | 0.11 | 0.14 | 0.13 | -0.03 | -18.75% | 5 | 232 | 0.21 | 0.06 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 103.00 | 0.04 | 0.10 | 0.10 | -0.05 | -33.34% | 3 | 19 | 0.22 | 0.04 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 104.00 | 0.03 | 0.08 | 0.09 | -0.03 | -25.00% | 1 | 39 | 0.23 | 0.03 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 105.00 | 0.05 | 0.06 | 0.06 | +0.01 | +20.00% | 149 | 6,796 | 0.23 | 0.02 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 106.00 | 0.03 | 0.05 | 0.05 | % | 2 | 0 | 0.24 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST | |
| 107.00 | 0.01 | 0.05 | 0.03 | -0.02 | -40.00% | 2 | 5 | 0.26 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 108.00 | 0.01 | 0.04 | 0.04 | +0.01 | +33.34% | 37 | 35 | 0.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 110.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 55 | 2,223 | 0.27 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 115.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 2,413 | 0.36 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 120.00 | 0.01 | 0.06 | 0.01 | 0.00 | 0.00% | 2 | 627 | 0.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 125.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 237 | 0.46 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 130.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 84 | 0.52 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 135.00 | 0.00 | 0.27 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:05 PM EST |
| 140.00 | 0.00 | 0.29 | 0.16 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 4:00:05 PM EST |
| 145.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 4:00:05 PM EST |
| 150.00 | 0.00 | 0.29 | 0.09 | 0.00 | 0.00% | 0 | 16 | 1.00 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | -0.01 | 3/12/2024 | 4/26/2024 4:00:05 PM EST |
| 55.00 | 0.00 | 0.09 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 51 | 0.77 | 0.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 65.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 125 | 0.75 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/26/2024 4:00:05 PM EST |
| 70.00 | 0.01 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 155 | 0.50 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 75.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 360 | 258 | 0.41 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 80.00 | 0.05 | 0.06 | 0.05 | -0.01 | -16.67% | 11 | 1,109 | 0.34 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 82.50 | 0.06 | 0.14 | 0.07 | -0.03 | -30.00% | 3 | 2,193 | 0.31 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 84.00 | 0.06 | 0.17 | 0.17 | +0.03 | +21.43% | 2 | 1 | 0.28 | -0.02 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 85.00 | 0.12 | 0.13 | 0.12 | -0.02 | -14.29% | 43 | 2,303 | 0.27 | -0.03 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 86.00 | 0.15 | 0.18 | 0.20 | 0.00 | 0.00% | 0 | 21 | 0.26 | -0.04 | 0.02 | -0.02 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 87.00 | 0.20 | 0.23 | 0.18 | -0.09 | -33.34% | 7 | 7 | 0.25 | -0.06 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 87.50 | 0.24 | 0.26 | 0.26 | -0.04 | -13.34% | 51 | 986 | 0.25 | -0.08 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 88.00 | 0.27 | 0.31 | 0.25 | -0.07 | -21.88% | 43 | 29 | 0.24 | -0.09 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 89.00 | 0.37 | 0.41 | 0.34 | -0.11 | -24.45% | 5 | 35 | 0.23 | -0.13 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 90.00 | 0.52 | 0.56 | 0.57 | -0.07 | -10.94% | 435 | 8,271 | 0.23 | -0.18 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 91.00 | 0.70 | 0.75 | 0.76 | -0.06 | -7.32% | 8 | 102 | 0.22 | -0.24 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 92.00 | 0.96 | 1.02 | 0.99 | -0.06 | -5.72% | 88 | 98 | 0.22 | -0.30 | 0.07 | -0.05 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 92.50 | 1.11 | 1.17 | 1.20 | +0.04 | +3.45% | 212 | 2,926 | 0.22 | -0.34 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 93.00 | 1.30 | 1.34 | 1.23 | -0.10 | -7.52% | 92 | 34 | 0.22 | -0.38 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 94.00 | 1.71 | 1.75 | 1.78 | -0.17 | -8.72% | 203 | 438 | 0.21 | -0.46 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 95.00 | 2.21 | 2.25 | 2.22 | -0.01 | -0.45% | 520 | 2,620 | 0.21 | -0.54 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 96.00 | 2.78 | 2.84 | 2.81 | -0.09 | -3.11% | 49 | 153 | 0.21 | -0.62 | 0.08 | -0.05 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 97.00 | 3.40 | 3.55 | 2.76 | -0.84 | -23.34% | 1 | 68 | 0.20 | -0.70 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 97.50 | 3.80 | 3.95 | 3.99 | +0.02 | +0.51% | 40 | 557 | 0.21 | -0.73 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 98.00 | 4.20 | 4.30 | 3.60 | -0.70 | -16.28% | 3 | 6 | 0.20 | -0.76 | 0.06 | -0.04 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 99.00 | 5.00 | 5.15 | 5.95 | 0.00 | 0.00% | 0 | 2 | 0.20 | -0.82 | 0.05 | -0.03 | 4/25/2024 | 4/26/2024 4:00:05 PM EST |
| 100.00 | 5.65 | 6.05 | 6.02 | -1.08 | -15.22% | 14 | 208 | 0.33 | -0.87 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 4:00:05 PM EST |
| 101.00 | 5.90 | 7.20 | % | 0 | 0 | 0.40 | -0.91 | 0.03 | -0.02 | 4/26/2024 4:00:05 PM EST | |||
| 102.00 | 6.40 | 8.00 | % | 0 | 0 | 0.48 | -0.94 | 0.03 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 103.00 | 7.90 | 9.15 | 8.00 | % | 2 | 0 | 0.29 | -0.96 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:05 PM EST | |
| 104.00 | 9.10 | 10.15 | % | 0 | 0 | 0.31 | -0.97 | 0.01 | -0.01 | 4/26/2024 4:00:05 PM EST | |||
| 105.00 | 10.60 | 11.10 | 10.67 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.98 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 4:00:05 PM EST |
| 106.00 | 10.40 | 12.10 | % | 0 | 0 | 0.66 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 107.00 | 11.90 | 14.95 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 108.00 | 12.85 | 14.05 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 110.00 | 15.55 | 16.55 | 13.91 | 0.00 | 0.00% | 0 | 1 | 0.55 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 4:00:05 PM EST |
| 115.00 | 19.05 | 21.10 | 23.39 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:05 PM EST |
| 120.00 | 24.25 | 27.35 | 24.39 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:05 PM EST |
| 125.00 | 29.00 | 33.00 | 24.20 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 4:00:05 PM EST |
| 130.00 | 34.05 | 36.85 | 36.50 | 0.00 | 0.00% | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 4:00:05 PM EST |
| 135.00 | 39.20 | 42.40 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 140.00 | 43.90 | 47.60 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:05 PM EST | |||
| 145.00 | 49.00 | 53.35 | 51.65 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 4:00:05 PM EST |
| 150.00 | 54.80 | 57.80 | 58.70 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 4:00:05 PM EST |