Options Chain for NIKE INC CL B (NKE) - $92.15 as of 5/6/2024 1:52:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 26.50 | 29.75 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:58:40 PM EST | |||
| 70.00 | 21.55 | 24.75 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/6/2024 2:58:40 PM EST | |||
| 75.00 | 16.90 | 19.75 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | 0.00 | 5/6/2024 2:58:40 PM EST | |||
| 78.00 | 13.90 | 16.20 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.01 | 5/6/2024 2:58:40 PM EST | |||
| 79.00 | 12.85 | 15.25 | % | 0 | 0 | 0.55 | 0.98 | 0.01 | -0.01 | 5/6/2024 2:58:40 PM EST | |||
| 80.00 | 11.95 | 14.15 | 11.28 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.96 | 0.01 | -0.01 | 5/1/2024 | 5/6/2024 2:58:40 PM EST |
| 81.00 | 11.05 | 13.45 | % | 0 | 0 | 0.52 | 0.96 | 0.01 | -0.01 | 5/6/2024 2:58:40 PM EST | |||
| 82.00 | 10.05 | 12.90 | % | 0 | 0 | 0.55 | 0.95 | 0.01 | -0.02 | 5/6/2024 2:58:40 PM EST | |||
| 83.00 | 10.05 | 10.70 | 10.00 | +0.30 | +3.10% | 1 | 2 | 0.34 | 0.93 | 0.02 | -0.02 | 5/6/2024 | 5/6/2024 2:58:40 PM EST |
| 84.00 | 8.60 | 9.65 | % | 0 | 0 | 0.42 | 0.92 | 0.02 | -0.02 | 5/6/2024 2:58:40 PM EST | |||
| 85.00 | 7.35 | 8.70 | 9.02 | 0.00 | 0.00% | 0 | 15 | 0.28 | 0.90 | 0.03 | -0.02 | 5/3/2024 | 5/6/2024 2:58:40 PM EST |
| 86.00 | 7.05 | 9.30 | % | 0 | 0 | 0.28 | 0.87 | 0.03 | -0.03 | 5/6/2024 2:58:40 PM EST | |||
| 87.00 | 6.75 | 6.90 | 6.75 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.84 | 0.04 | -0.03 | 4/30/2024 | 5/6/2024 2:58:40 PM EST |
| 88.00 | 5.90 | 6.05 | 4.40 | 0.00 | 0.00% | 0 | 5 | 0.28 | 0.80 | 0.04 | -0.03 | 5/1/2024 | 5/6/2024 2:58:40 PM EST |
| 89.00 | 5.15 | 5.25 | 5.06 | % | 1 | 0 | 0.24 | 0.76 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 2:58:40 PM EST | |
| 90.00 | 3.25 | 4.50 | 4.40 | +0.55 | +14.29% | 20 | 37 | 0.24 | 0.71 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 2:58:40 PM EST |
| 91.00 | 3.70 | 3.80 | 3.70 | +0.49 | +15.27% | 1 | 28 | 0.23 | 0.65 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 2:58:40 PM EST |
| 92.00 | 3.05 | 3.20 | 2.81 | 0.00 | 0.00% | 0 | 78 | 0.23 | 0.60 | 0.06 | -0.04 | 5/3/2024 | 5/6/2024 2:58:40 PM EST |
| 93.00 | 2.35 | 2.62 | 2.40 | -0.13 | -5.14% | 2 | 32 | 0.23 | 0.54 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 2:58:40 PM EST |
| 94.00 | 2.02 | 2.26 | 2.18 | +0.42 | +23.87% | 23 | 30 | 0.23 | 0.48 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 2:58:40 PM EST |
| 95.00 | 1.61 | 1.67 | 1.65 | +0.15 | +10.00% | 21 | 72 | 0.23 | 0.41 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 2:58:40 PM EST |
| 96.00 | 1.25 | 1.31 | 1.31 | +0.20 | +18.02% | 30 | 31 | 0.22 | 0.35 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 2:58:40 PM EST |
| 97.00 | 0.96 | 1.01 | 1.00 | +0.14 | +16.28% | 5 | 45 | 0.22 | 0.30 | 0.05 | -0.03 | 5/6/2024 | 5/6/2024 2:58:40 PM EST |
| 98.00 | 0.73 | 0.78 | 0.68 | +0.06 | +9.68% | 3 | 25 | 0.22 | 0.24 | 0.05 | -0.03 | 5/6/2024 | 5/6/2024 2:58:40 PM EST |
| 99.00 | 0.54 | 0.59 | 0.59 | +0.11 | +22.92% | 24 | 32 | 0.21 | 0.20 | 0.04 | -0.03 | 5/6/2024 | 5/6/2024 2:58:40 PM EST |
| 100.00 | 0.40 | 0.44 | 0.48 | +0.11 | +29.73% | 66 | 137 | 0.23 | 0.16 | 0.04 | -0.02 | 5/6/2024 | 5/6/2024 2:58:40 PM EST |
| 101.00 | 0.29 | 0.33 | 0.33 | -0.03 | -8.34% | 1 | 41 | 0.22 | 0.12 | 0.03 | -0.02 | 5/6/2024 | 5/6/2024 2:58:40 PM EST |
| 102.00 | 0.23 | 0.25 | 0.29 | 0.00 | 0.00% | 0 | 26 | 0.22 | 0.10 | 0.03 | -0.02 | 4/30/2024 | 5/6/2024 2:58:40 PM EST |
| 103.00 | 0.17 | 0.20 | 0.15 | +0.01 | +7.15% | 2 | 2 | 0.23 | 0.07 | 0.02 | -0.01 | 5/6/2024 | 5/6/2024 2:58:40 PM EST |
| 104.00 | 0.13 | 0.16 | 0.14 | % | 1 | 0 | 0.22 | 0.06 | 0.02 | -0.01 | 5/6/2024 | 5/6/2024 2:58:40 PM EST | |
| 105.00 | 0.01 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.26 | 0.04 | 0.01 | -0.01 | 5/2/2024 | 5/6/2024 2:58:40 PM EST |
| 106.00 | 0.00 | 1.33 | 0.20 | 0.00 | 0.00% | 0 | 100 | 0.47 | 0.03 | 0.01 | -0.01 | 4/30/2024 | 5/6/2024 2:58:40 PM EST |
| 107.00 | 0.00 | 0.60 | % | 0 | 0 | 0.38 | 0.02 | 0.01 | 0.00 | 5/6/2024 2:58:40 PM EST | |||
| 110.00 | 0.01 | 1.31 | 0.06 | % | 1 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 2:58:40 PM EST | |
| 115.00 | 0.00 | 1.78 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:40 PM EST | |||
| 120.00 | 0.00 | 1.25 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:40 PM EST | |||
| 125.00 | 0.00 | 0.01 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:40 PM EST | |||
| 130.00 | 0.00 | 1.25 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:40 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:40 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 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:40 PM EST | |||
| 70.00 | 0.00 | 0.16 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:40 PM EST | |||
| 75.00 | 0.00 | 1.33 | 0.14 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.01 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 2:58:40 PM EST |
| 78.00 | 0.00 | 1.36 | % | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.01 | 5/6/2024 2:58:40 PM EST | |||
| 79.00 | 0.01 | 1.37 | % | 0 | 0 | 0.41 | -0.02 | 0.01 | -0.01 | 5/6/2024 2:58:40 PM EST | |||
| 80.00 | 0.01 | 0.27 | 0.18 | 0.00 | 0.00% | 0 | 13 | 0.28 | -0.04 | 0.01 | -0.01 | 5/3/2024 | 5/6/2024 2:58:40 PM EST |
| 81.00 | 0.14 | 0.38 | 0.19 | 0.00 | 0.00% | 0 | 6 | 0.32 | -0.04 | 0.01 | -0.01 | 5/3/2024 | 5/6/2024 2:58:40 PM EST |
| 82.00 | 0.18 | 0.21 | 0.19 | -0.13 | -40.63% | 1 | 31 | 0.28 | -0.05 | 0.01 | -0.02 | 5/6/2024 | 5/6/2024 2:58:40 PM EST |
| 83.00 | 0.22 | 0.25 | 0.24 | -0.04 | -14.29% | 8 | 9 | 0.27 | -0.07 | 0.02 | -0.02 | 5/6/2024 | 5/6/2024 2:58:40 PM EST |
| 84.00 | 0.28 | 0.31 | 0.42 | 0.00 | 0.00% | 0 | 26 | 0.27 | -0.08 | 0.02 | -0.02 | 5/3/2024 | 5/6/2024 2:58:40 PM EST |
| 85.00 | 0.36 | 0.54 | 0.36 | -0.08 | -18.19% | 1 | 51 | 0.26 | -0.10 | 0.03 | -0.02 | 5/6/2024 | 5/6/2024 2:58:40 PM EST |
| 86.00 | 0.46 | 0.50 | 0.53 | -0.05 | -8.63% | 5 | 45 | 0.25 | -0.13 | 0.03 | -0.03 | 5/6/2024 | 5/6/2024 2:58:40 PM EST |
| 87.00 | 0.60 | 0.64 | 0.60 | -0.13 | -17.81% | 2 | 15 | 0.25 | -0.16 | 0.04 | -0.03 | 5/6/2024 | 5/6/2024 2:58:40 PM EST |
| 88.00 | 0.77 | 0.81 | 0.79 | -0.15 | -15.96% | 31 | 74 | 0.23 | -0.20 | 0.04 | -0.03 | 5/6/2024 | 5/6/2024 2:58:40 PM EST |
| 89.00 | 0.99 | 1.03 | 0.99 | -0.17 | -14.66% | 8 | 48 | 0.24 | -0.24 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 2:58:40 PM EST |
| 90.00 | 1.24 | 1.46 | 1.18 | -0.34 | -22.37% | 15 | 158 | 0.24 | -0.29 | 0.05 | -0.04 | 5/6/2024 | 5/6/2024 2:58:40 PM EST |
| 91.00 | 1.57 | 1.70 | 1.69 | -0.13 | -7.15% | 1 | 73 | 0.24 | -0.35 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 2:58:40 PM EST |
| 92.00 | 1.95 | 2.02 | 2.28 | 0.00 | 0.00% | 0 | 21 | 0.23 | -0.40 | 0.06 | -0.04 | 5/3/2024 | 5/6/2024 2:58:40 PM EST |
| 93.00 | 2.39 | 2.48 | 2.31 | -1.66 | -41.82% | 14 | 30 | 0.22 | -0.46 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 2:58:40 PM EST |
| 94.00 | 2.84 | 3.05 | 2.92 | -0.43 | -12.84% | 1 | 33 | 0.23 | -0.52 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 2:58:40 PM EST |
| 95.00 | 3.45 | 3.60 | 3.50 | -0.43 | -10.95% | 12 | 4 | 0.23 | -0.59 | 0.06 | -0.04 | 5/6/2024 | 5/6/2024 2:58:40 PM EST |
| 96.00 | 4.15 | 4.25 | % | 0 | 0 | 0.22 | -0.65 | 0.06 | -0.04 | 5/6/2024 2:58:40 PM EST | |||
| 97.00 | 4.85 | 6.70 | 6.15 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.70 | 0.05 | -0.03 | 5/2/2024 | 5/6/2024 2:58:40 PM EST |
| 98.00 | 5.60 | 5.75 | % | 0 | 0 | 0.22 | -0.76 | 0.05 | -0.03 | 5/6/2024 2:58:40 PM EST | |||
| 99.00 | 6.40 | 6.55 | 7.20 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.80 | 0.04 | -0.03 | 5/2/2024 | 5/6/2024 2:58:40 PM EST |
| 100.00 | 7.25 | 7.60 | 8.35 | 0.00 | 0.00% | 0 | 3 | 0.23 | -0.84 | 0.04 | -0.02 | 5/2/2024 | 5/6/2024 2:58:40 PM EST |
| 101.00 | 8.15 | 8.35 | 10.39 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.88 | 0.03 | -0.02 | 5/1/2024 | 5/6/2024 2:58:40 PM EST |
| 102.00 | 9.05 | 10.10 | % | 0 | 0 | 0.28 | -0.90 | 0.03 | -0.02 | 5/6/2024 2:58:40 PM EST | |||
| 103.00 | 9.90 | 10.25 | % | 0 | 0 | 0.28 | -0.93 | 0.02 | -0.01 | 5/6/2024 2:58:40 PM EST | |||
| 104.00 | 10.70 | 11.65 | % | 0 | 0 | 0.44 | -0.94 | 0.02 | -0.01 | 5/6/2024 2:58:40 PM EST | |||
| 105.00 | 11.25 | 13.25 | 10.00 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.96 | 0.01 | -0.01 | 4/26/2024 | 5/6/2024 2:58:40 PM EST |
| 106.00 | 12.25 | 14.30 | % | 0 | 0 | 0.50 | -0.97 | 0.01 | -0.01 | 5/6/2024 2:58:40 PM EST | |||
| 107.00 | 13.20 | 15.35 | % | 0 | 0 | 0.53 | -0.98 | 0.01 | 0.00 | 5/6/2024 2:58:40 PM EST | |||
| 110.00 | 16.25 | 18.25 | % | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 5/6/2024 2:58:40 PM EST | |||
| 115.00 | 20.50 | 23.50 | 22.22 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 2:58:40 PM EST |
| 120.00 | 25.40 | 28.80 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:40 PM EST | |||
| 125.00 | 30.35 | 33.80 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:40 PM EST | |||
| 130.00 | 35.90 | 38.70 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:40 PM EST | |||
| 135.00 | 40.35 | 43.70 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:40 PM EST |