Options Chain for NIKE INC CL B (NKE) - $90.85 as of 5/2/2024 4:59:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 25.65 | 28.55 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:59 PM EST | |||
| 70.00 | 20.60 | 23.60 | 24.00 | 0.00 | 0.00% | 0 | 1 | 0.95 | 1.00 | 0.00 | -0.01 | 4/16/2024 | 5/2/2024 3:59:59 PM EST |
| 75.00 | 15.95 | 18.55 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:59 PM EST | |||
| 77.00 | 13.90 | 16.50 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:59 PM EST | |||
| 78.00 | 12.70 | 16.40 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:59 PM EST | |||
| 79.00 | 11.70 | 15.50 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 5/2/2024 3:59:59 PM EST | |||
| 80.00 | 10.75 | 14.00 | 12.60 | 0.00 | 0.00% | 0 | 10 | 0.67 | 0.99 | 0.00 | -0.02 | 4/16/2024 | 5/2/2024 3:59:59 PM EST |
| 81.00 | 9.80 | 12.70 | 11.95 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.99 | 0.01 | -0.02 | 4/12/2024 | 5/2/2024 3:59:59 PM EST |
| 82.00 | 9.45 | 11.75 | % | 0 | 0 | 0.55 | 0.98 | 0.01 | -0.02 | 5/2/2024 3:59:59 PM EST | |||
| 83.00 | 9.60 | 11.05 | % | 0 | 0 | 0.41 | 0.96 | 0.01 | -0.02 | 5/2/2024 3:59:59 PM EST | |||
| 84.00 | 7.95 | 9.35 | 7.30 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.95 | 0.02 | -0.03 | 5/1/2024 | 5/2/2024 3:59:59 PM EST |
| 85.00 | 7.75 | 8.30 | 6.43 | 0.00 | 0.00% | 0 | 19 | 0.26 | 0.92 | 0.03 | -0.03 | 5/1/2024 | 5/2/2024 3:59:59 PM EST |
| 86.00 | 6.95 | 8.85 | 6.50 | +0.95 | +17.12% | 1 | 2 | 0.25 | 0.89 | 0.03 | -0.04 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 87.00 | 6.05 | 7.45 | 4.62 | 0.00 | 0.00% | 0 | 14 | 0.24 | 0.86 | 0.04 | -0.04 | 5/1/2024 | 5/2/2024 3:59:59 PM EST |
| 88.00 | 4.10 | 6.05 | 3.76 | 0.00 | 0.00% | 0 | 12 | 0.24 | 0.82 | 0.05 | -0.05 | 5/1/2024 | 5/2/2024 3:59:59 PM EST |
| 89.00 | 3.45 | 5.95 | 3.20 | 0.00 | 0.00% | 0 | 42 | 0.24 | 0.77 | 0.06 | -0.05 | 5/1/2024 | 5/2/2024 3:59:59 PM EST |
| 90.00 | 3.70 | 4.40 | 3.20 | 0.00 | 0.00% | 0 | 192 | 0.24 | 0.71 | 0.06 | -0.05 | 5/1/2024 | 5/2/2024 3:59:59 PM EST |
| 91.00 | 3.00 | 3.15 | 2.74 | +0.76 | +38.39% | 20 | 214 | 0.23 | 0.64 | 0.07 | -0.06 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 92.00 | 2.43 | 2.73 | 2.39 | +0.59 | +32.78% | 116 | 55 | 0.23 | 0.57 | 0.08 | -0.06 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 93.00 | 1.91 | 2.02 | 1.95 | +0.79 | +68.11% | 112 | 169 | 0.24 | 0.49 | 0.08 | -0.05 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 94.00 | 1.46 | 1.52 | 1.45 | +0.25 | +20.84% | 3 | 241 | 0.22 | 0.42 | 0.08 | -0.05 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 95.00 | 1.10 | 1.21 | 1.11 | +0.35 | +46.06% | 59 | 361 | 0.23 | 0.34 | 0.07 | -0.05 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 96.00 | 0.80 | 0.89 | 0.80 | +0.16 | +25.00% | 22 | 114 | 0.22 | 0.27 | 0.07 | -0.04 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 97.00 | 0.55 | 0.66 | 0.60 | +0.22 | +57.90% | 108 | 88 | 0.22 | 0.21 | 0.06 | -0.04 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 98.00 | 0.40 | 0.44 | 0.42 | +0.14 | +50.00% | 7 | 114 | 0.22 | 0.16 | 0.05 | -0.03 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 99.00 | 0.27 | 1.30 | 0.27 | +0.10 | +58.83% | 3 | 66 | 0.22 | 0.12 | 0.04 | -0.02 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 100.00 | 0.19 | 0.22 | 0.19 | +0.06 | +46.16% | 47 | 278 | 0.22 | 0.09 | 0.03 | -0.02 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 101.00 | 0.14 | 0.17 | 0.13 | +0.01 | +8.34% | 3 | 168 | 0.23 | 0.06 | 0.02 | -0.01 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 102.00 | 0.10 | 0.13 | 0.08 | 0.00 | 0.00% | 0 | 131 | 0.23 | 0.04 | 0.02 | -0.01 | 5/1/2024 | 5/2/2024 3:59:59 PM EST |
| 103.00 | 0.08 | 0.74 | 0.08 | 0.00 | 0.00% | 0 | 82 | 0.32 | 0.03 | 0.01 | -0.01 | 5/1/2024 | 5/2/2024 3:59:59 PM EST |
| 104.00 | 0.03 | 0.41 | 0.08 | 0.00 | 0.00% | 0 | 17 | 0.39 | 0.02 | 0.01 | -0.01 | 5/1/2024 | 5/2/2024 3:59:59 PM EST |
| 105.00 | 0.02 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 34 | 0.34 | 0.01 | 0.01 | 0.00 | 5/1/2024 | 5/2/2024 3:59:59 PM EST |
| 106.00 | 0.02 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 45 | 0.36 | 0.01 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 3:59:59 PM EST |
| 107.00 | 0.01 | 0.17 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.29 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/2/2024 3:59:59 PM EST |
| 110.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 41 | 0.55 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/2/2024 3:59:59 PM EST |
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:59 PM EST | |||
| 120.00 | 0.00 | 1.28 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:59 PM EST | |||
| 125.00 | 0.00 | 1.28 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:59 PM EST | |||
| 130.00 | 0.00 | 0.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:59 PM EST | |||
| 135.00 | 0.00 | 1.77 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.14 | 0.14 | % | 5 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 5/2/2024 | 5/2/2024 3:59:59 PM EST | |
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 5/2/2024 3:59:59 PM EST | |||
| 75.00 | 0.02 | 0.16 | 0.08 | 0.00 | 0.00% | 0 | 22 | 0.43 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/2/2024 3:59:59 PM EST |
| 77.00 | 0.02 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/2/2024 3:59:59 PM EST |
| 78.00 | 0.03 | 0.09 | 0.14 | 0.00 | 0.00% | 0 | 9 | 0.34 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/2/2024 3:59:59 PM EST |
| 79.00 | 0.03 | 0.51 | 0.19 | 0.00 | 0.00% | 0 | 20 | 0.40 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/2/2024 3:59:59 PM EST |
| 80.00 | 0.04 | 0.29 | 0.15 | 0.00 | 0.00% | 0 | 31 | 0.35 | -0.01 | 0.00 | -0.02 | 5/1/2024 | 5/2/2024 3:59:59 PM EST |
| 81.00 | 0.05 | 0.34 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.34 | -0.01 | 0.01 | -0.02 | 4/30/2024 | 5/2/2024 3:59:59 PM EST |
| 82.00 | 0.06 | 0.16 | 0.17 | 0.00 | 0.00% | 0 | 6 | 0.29 | -0.02 | 0.01 | -0.02 | 4/30/2024 | 5/2/2024 3:59:59 PM EST |
| 83.00 | 0.14 | 0.17 | 0.20 | -0.09 | -31.04% | 1 | 114 | 0.29 | -0.04 | 0.01 | -0.02 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 84.00 | 0.18 | 0.21 | 0.20 | -0.13 | -39.40% | 1 | 88 | 0.28 | -0.05 | 0.02 | -0.03 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 85.00 | 0.24 | 0.27 | 0.26 | -0.19 | -42.23% | 9 | 2,398 | 0.27 | -0.08 | 0.03 | -0.03 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 86.00 | 0.32 | 0.35 | 0.34 | -0.31 | -47.70% | 1 | 16 | 0.26 | -0.11 | 0.03 | -0.04 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 87.00 | 0.22 | 0.46 | 0.79 | 0.00 | 0.00% | 0 | 145 | 0.25 | -0.14 | 0.04 | -0.04 | 5/1/2024 | 5/2/2024 3:59:59 PM EST |
| 88.00 | 0.52 | 0.61 | 0.64 | -0.26 | -28.89% | 25 | 96 | 0.25 | -0.18 | 0.05 | -0.05 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 89.00 | 0.55 | 1.00 | 0.79 | -0.24 | -23.31% | 3 | 82 | 0.24 | -0.23 | 0.06 | -0.05 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 90.00 | 0.97 | 1.07 | 1.23 | -0.55 | -30.90% | 23 | 242 | 0.23 | -0.29 | 0.06 | -0.05 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 91.00 | 1.16 | 1.39 | 1.42 | -0.52 | -26.81% | 3 | 54 | 0.24 | -0.36 | 0.07 | -0.06 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 92.00 | 1.23 | 1.80 | 2.23 | 0.00 | 0.00% | 0 | 147 | 0.20 | -0.43 | 0.08 | -0.06 | 5/1/2024 | 5/2/2024 3:59:59 PM EST |
| 93.00 | 2.09 | 2.28 | 2.32 | -0.48 | -17.15% | 3 | 82 | 0.22 | -0.51 | 0.08 | -0.05 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 94.00 | 2.62 | 2.84 | 3.40 | -0.70 | -17.08% | 1 | 40 | 0.23 | -0.58 | 0.08 | -0.05 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 95.00 | 3.35 | 3.50 | 3.74 | -1.11 | -22.89% | 2 | 49 | 0.23 | -0.66 | 0.07 | -0.05 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 96.00 | 3.20 | 4.25 | 5.72 | 0.00 | 0.00% | 0 | 10 | 0.23 | -0.73 | 0.07 | -0.04 | 5/1/2024 | 5/2/2024 3:59:59 PM EST |
| 97.00 | 4.00 | 6.00 | 6.45 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.79 | 0.06 | -0.04 | 5/1/2024 | 5/2/2024 3:59:59 PM EST |
| 98.00 | 5.20 | 5.90 | 6.59 | +2.79 | +73.43% | 1 | 53 | 0.25 | -0.84 | 0.05 | -0.03 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 99.00 | 6.15 | 7.00 | 6.96 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.88 | 0.04 | -0.02 | 4/11/2024 | 5/2/2024 3:59:59 PM EST |
| 100.00 | 6.40 | 7.85 | 6.25 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.91 | 0.03 | -0.02 | 4/25/2024 | 5/2/2024 3:59:59 PM EST |
| 101.00 | 7.50 | 9.20 | 9.14 | -1.21 | -11.70% | 5 | 0 | 0.36 | -0.94 | 0.02 | -0.01 | 5/2/2024 | 5/2/2024 3:59:59 PM EST |
| 102.00 | 8.85 | 11.60 | 12.22 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.96 | 0.02 | -0.01 | 4/8/2024 | 5/2/2024 3:59:59 PM EST |
| 103.00 | 9.45 | 12.70 | 10.00 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.97 | 0.01 | -0.01 | 4/25/2024 | 5/2/2024 3:59:59 PM EST |
| 104.00 | 11.30 | 13.60 | 9.70 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.98 | 0.01 | -0.01 | 4/26/2024 | 5/2/2024 3:59:59 PM EST |
| 105.00 | 11.40 | 14.65 | 14.88 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.99 | 0.01 | 0.00 | 4/9/2024 | 5/2/2024 3:59:59 PM EST |
| 106.00 | 12.75 | 15.65 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 5/2/2024 3:59:59 PM EST | |||
| 107.00 | 13.75 | 16.65 | 11.33 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 5/2/2024 3:59:59 PM EST |
| 110.00 | 16.35 | 19.50 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:59 PM EST | |||
| 115.00 | 21.65 | 24.65 | 20.50 | 0.00 | 0.00% | 0 | 3 | 0.95 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 5/2/2024 3:59:59 PM EST |
| 120.00 | 26.65 | 29.65 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:59 PM EST | |||
| 125.00 | 31.60 | 34.65 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:59 PM EST | |||
| 130.00 | 36.70 | 39.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:59 PM EST | |||
| 135.00 | 41.90 | 44.55 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:59 PM EST |