Options Chain for NIKE INC CL B (NKE) - $94.12 as of 4/29/2024 1:46:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 28.35 | 31.20 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:55 PM EST | |||
| 70.00 | 23.45 | 26.20 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:55 PM EST | |||
| 75.00 | 17.70 | 21.20 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:55 PM EST | |||
| 77.00 | 16.85 | 19.55 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:55 PM EST | |||
| 78.00 | 15.80 | 17.40 | % | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.01 | 4/29/2024 1:58:55 PM EST | |||
| 79.00 | 13.85 | 17.55 | % | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 4/29/2024 1:58:55 PM EST | |||
| 80.00 | 13.75 | 16.20 | % | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.02 | 4/29/2024 1:58:55 PM EST | |||
| 81.00 | 11.90 | 15.10 | % | 0 | 0 | 0.60 | 0.98 | 0.01 | -0.02 | 4/29/2024 1:58:55 PM EST | |||
| 82.00 | 10.85 | 14.60 | % | 0 | 0 | 0.64 | 0.96 | 0.01 | -0.02 | 4/29/2024 1:58:55 PM EST | |||
| 83.00 | 10.85 | 11.80 | 13.05 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.95 | 0.01 | -0.03 | 4/18/2024 | 4/29/2024 1:58:55 PM EST |
| 84.00 | 9.85 | 10.80 | % | 0 | 0 | 0.30 | 0.94 | 0.02 | -0.03 | 4/29/2024 1:58:55 PM EST | |||
| 85.00 | 8.40 | 9.85 | % | 0 | 0 | 0.29 | 0.92 | 0.02 | -0.03 | 4/29/2024 1:58:55 PM EST | |||
| 86.00 | 7.40 | 9.00 | 9.23 | 0.00 | 0.00% | 0 | 1 | 0.27 | 0.90 | 0.02 | -0.03 | 4/23/2024 | 4/29/2024 1:58:55 PM EST |
| 87.00 | 7.75 | 7.90 | 7.95 | % | 1 | 0 | 0.24 | 0.88 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 1:58:55 PM EST | |
| 88.00 | 6.90 | 7.00 | 7.43 | 0.00 | 0.00% | 0 | 3 | 0.24 | 0.85 | 0.03 | -0.04 | 4/26/2024 | 4/29/2024 1:58:55 PM EST |
| 89.00 | 6.05 | 6.15 | 7.04 | 0.00 | 0.00% | 0 | 22 | 0.23 | 0.82 | 0.04 | -0.04 | 4/24/2024 | 4/29/2024 1:58:55 PM EST |
| 90.00 | 5.25 | 5.35 | 6.65 | 0.00 | 0.00% | 0 | 6 | 0.23 | 0.78 | 0.05 | -0.04 | 4/19/2024 | 4/29/2024 1:58:55 PM EST |
| 91.00 | 4.50 | 4.60 | 4.96 | 0.00 | 0.00% | 0 | 8 | 0.23 | 0.73 | 0.05 | -0.04 | 4/26/2024 | 4/29/2024 1:58:55 PM EST |
| 92.00 | 3.80 | 3.90 | 4.93 | 0.00 | 0.00% | 0 | 33 | 0.22 | 0.67 | 0.06 | -0.04 | 4/19/2024 | 4/29/2024 1:58:55 PM EST |
| 93.00 | 3.15 | 3.25 | 3.35 | 0.00 | 0.00% | 0 | 50 | 0.22 | 0.61 | 0.06 | -0.05 | 4/26/2024 | 4/29/2024 1:58:55 PM EST |
| 94.00 | 2.59 | 2.69 | 2.64 | -0.21 | -7.37% | 5 | 67 | 0.22 | 0.55 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 95.00 | 2.08 | 2.49 | 2.15 | -0.06 | -2.72% | 170 | 114 | 0.21 | 0.48 | 0.07 | -0.04 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 96.00 | 1.66 | 1.73 | 1.69 | -0.26 | -13.34% | 4 | 43 | 0.21 | 0.42 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 97.00 | 1.31 | 1.40 | 1.29 | -0.11 | -7.86% | 8 | 76 | 0.21 | 0.35 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 98.00 | 1.00 | 1.06 | 1.04 | -0.01 | -0.96% | 20 | 40 | 0.21 | 0.29 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 99.00 | 0.77 | 0.82 | 0.79 | -0.31 | -28.19% | 41 | 58 | 0.21 | 0.24 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 100.00 | 0.57 | 0.61 | 0.60 | -0.02 | -3.23% | 32 | 156 | 0.21 | 0.19 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 101.00 | 0.41 | 0.45 | 0.46 | -0.01 | -2.13% | 11 | 143 | 0.21 | 0.15 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 102.00 | 0.30 | 0.33 | 0.33 | -0.06 | -15.39% | 9 | 49 | 0.21 | 0.11 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 103.00 | 0.22 | 0.26 | 0.26 | -0.04 | -13.34% | 7 | 121 | 0.21 | 0.08 | 0.03 | -0.02 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 104.00 | 0.16 | 0.19 | 0.17 | -0.08 | -32.00% | 24 | 21 | 0.21 | 0.06 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 105.00 | 0.12 | 0.14 | 0.12 | -0.04 | -25.00% | 22 | 98 | 0.22 | 0.05 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 106.00 | 0.01 | 0.14 | 0.18 | 0.00 | 0.00% | 0 | 6 | 0.20 | 0.04 | 0.01 | -0.01 | 4/24/2024 | 4/29/2024 1:58:55 PM EST |
| 107.00 | 0.01 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 11 | 0.27 | 0.02 | 0.01 | -0.01 | 4/22/2024 | 4/29/2024 1:58:55 PM EST |
| 110.00 | 0.00 | 0.41 | 0.17 | 0.00 | 0.00% | 0 | 27 | 0.37 | 0.01 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:58:55 PM EST |
| 115.00 | 0.00 | 0.13 | 0.07 | 0.00 | 0.00% | 0 | 174 | 0.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:58:55 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:55 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:55 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:55 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:55 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 | 0.18 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:55 PM EST | |||
| 70.00 | 0.00 | 0.20 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:58:55 PM EST | |||
| 75.00 | 0.00 | 0.23 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/29/2024 1:58:55 PM EST |
| 77.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 1:58:55 PM EST |
| 78.00 | 0.06 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.01 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 1:58:55 PM EST |
| 79.00 | 0.03 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.01 | 0.00 | -0.02 | 4/22/2024 | 4/29/2024 1:58:55 PM EST |
| 80.00 | 0.00 | 0.38 | 0.10 | 0.00 | 0.00% | 0 | 16 | 0.40 | -0.01 | 0.00 | -0.02 | 4/24/2024 | 4/29/2024 1:58:55 PM EST |
| 81.00 | 0.05 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.02 | 0.01 | -0.02 | 4/24/2024 | 4/29/2024 1:58:55 PM EST |
| 82.00 | 0.02 | 0.58 | 0.17 | 0.00 | 0.00% | 0 | 14 | 0.30 | -0.04 | 0.01 | -0.02 | 4/25/2024 | 4/29/2024 1:58:55 PM EST |
| 83.00 | 0.15 | 0.18 | 0.16 | -0.05 | -23.81% | 40 | 12 | 0.27 | -0.05 | 0.01 | -0.03 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 84.00 | 0.18 | 0.21 | 0.19 | 0.00 | 0.00% | 2 | 2 | 0.26 | -0.06 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 85.00 | 0.23 | 0.26 | 0.24 | -0.01 | -4.00% | 11 | 20 | 0.25 | -0.08 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 86.00 | 0.30 | 0.33 | 0.36 | 0.00 | 0.00% | 0 | 9 | 0.25 | -0.10 | 0.02 | -0.03 | 4/23/2024 | 4/29/2024 1:58:55 PM EST |
| 87.00 | 0.39 | 0.42 | 0.40 | -0.31 | -43.67% | 10 | 29 | 0.24 | -0.12 | 0.03 | -0.03 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 88.00 | 0.50 | 0.54 | 0.48 | -0.01 | -2.05% | 3 | 28 | 0.24 | -0.15 | 0.03 | -0.04 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 89.00 | 0.66 | 0.70 | 0.68 | +0.06 | +9.68% | 13 | 25 | 0.23 | -0.18 | 0.04 | -0.04 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 90.00 | 0.85 | 0.90 | 0.86 | -0.06 | -6.53% | 13 | 85 | 0.23 | -0.22 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 91.00 | 1.10 | 1.14 | 1.02 | -0.13 | -11.31% | 1 | 52 | 0.22 | -0.27 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 92.00 | 1.40 | 1.45 | 1.30 | +0.18 | +16.08% | 3 | 22 | 0.23 | -0.33 | 0.06 | -0.04 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 93.00 | 1.76 | 1.82 | 1.70 | +0.20 | +13.34% | 58 | 9 | 0.22 | -0.39 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 94.00 | 2.21 | 2.25 | 2.20 | -0.02 | -0.91% | 14 | 134 | 0.21 | -0.45 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 1:58:55 PM EST |
| 95.00 | 2.68 | 2.76 | 2.72 | 0.00 | 0.00% | 0 | 36 | 0.21 | -0.52 | 0.07 | -0.04 | 4/26/2024 | 4/29/2024 1:58:55 PM EST |
| 96.00 | 3.25 | 3.35 | 3.26 | 0.00 | 0.00% | 0 | 25 | 0.21 | -0.58 | 0.06 | -0.04 | 4/26/2024 | 4/29/2024 1:58:55 PM EST |
| 97.00 | 3.90 | 4.00 | 3.75 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.65 | 0.06 | -0.04 | 4/22/2024 | 4/29/2024 1:58:55 PM EST |
| 98.00 | 4.60 | 4.70 | 4.79 | 0.00 | 0.00% | 0 | 3 | 0.21 | -0.71 | 0.06 | -0.04 | 4/25/2024 | 4/29/2024 1:58:55 PM EST |
| 99.00 | 5.40 | 5.50 | 5.00 | 0.00 | 0.00% | 0 | 4 | 0.17 | -0.76 | 0.05 | -0.03 | 4/19/2024 | 4/29/2024 1:58:55 PM EST |
| 100.00 | 6.20 | 6.35 | 6.31 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.81 | 0.05 | -0.03 | 4/22/2024 | 4/29/2024 1:58:55 PM EST |
| 101.00 | 7.10 | 7.25 | 7.18 | 0.00 | 0.00% | 0 | 3 | 0.21 | -0.85 | 0.04 | -0.02 | 4/22/2024 | 4/29/2024 1:58:55 PM EST |
| 102.00 | 7.95 | 8.35 | 6.69 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.89 | 0.03 | -0.02 | 4/18/2024 | 4/29/2024 1:58:55 PM EST |
| 103.00 | 7.90 | 10.20 | % | 0 | 0 | 0.40 | -0.92 | 0.03 | -0.02 | 4/29/2024 1:58:55 PM EST | |||
| 104.00 | 8.90 | 10.90 | % | 0 | 0 | 0.39 | -0.94 | 0.02 | -0.01 | 4/29/2024 1:58:55 PM EST | |||
| 105.00 | 9.90 | 12.10 | % | 0 | 0 | 0.44 | -0.95 | 0.02 | -0.01 | 4/29/2024 1:58:55 PM EST | |||
| 106.00 | 10.40 | 13.75 | % | 0 | 0 | 0.54 | -0.96 | 0.01 | -0.01 | 4/29/2024 1:58:55 PM EST | |||
| 107.00 | 11.50 | 13.70 | % | 0 | 0 | 0.43 | -0.98 | 0.01 | -0.01 | 4/29/2024 1:58:55 PM EST | |||
| 110.00 | 14.65 | 16.50 | 14.40 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 1:58:55 PM EST |
| 115.00 | 19.80 | 22.70 | 22.12 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 1:58:55 PM EST |
| 120.00 | 24.30 | 27.85 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:55 PM EST | |||
| 125.00 | 29.35 | 32.30 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:55 PM EST | |||
| 130.00 | 34.10 | 36.50 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:55 PM EST | |||
| 135.00 | 39.10 | 41.60 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:55 PM EST |