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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 45.75 | 49.75 | % | 0 | 0 | 0.99 | 0.99 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 47.50 | 43.30 | 47.30 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 50.00 | 40.95 | 44.85 | 41.97 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.99 | 0.00 | 0.00 | 4/2/2024 | 5/3/2024 4:00:00 PM EST |
| 55.00 | 36.00 | 40.00 | 38.80 | 0.00 | 0.00% | 0 | 10 | 0.77 | 0.98 | 0.00 | -0.01 | 4/1/2024 | 5/3/2024 4:00:00 PM EST |
| 60.00 | 31.15 | 35.15 | 32.41 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.97 | 0.00 | -0.01 | 4/11/2024 | 5/3/2024 4:00:00 PM EST |
| 65.00 | 26.35 | 30.40 | % | 0 | 16 | 0.59 | 0.95 | 0.00 | -0.01 | 5/3/2024 4:00:00 PM EST | |||
| 70.00 | 22.00 | 24.70 | 24.50 | 0.00 | 0.00% | 0 | 65 | 0.35 | 0.92 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 75.00 | 17.40 | 19.20 | 19.10 | 0.00 | 0.00% | 0 | 51 | 0.32 | 0.88 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 80.00 | 13.80 | 14.95 | 14.55 | 0.00 | 0.00% | 0 | 271 | 0.28 | 0.82 | 0.01 | -0.02 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 82.50 | 11.65 | 13.00 | 12.95 | 0.00 | 0.00% | 0 | 45 | 0.25 | 0.78 | 0.02 | -0.02 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 85.00 | 11.00 | 11.15 | 11.05 | 0.00 | 0.00% | 0 | 430 | 0.28 | 0.74 | 0.02 | -0.02 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 87.50 | 8.35 | 9.45 | 9.75 | 0.00 | 0.00% | 0 | 257 | 0.28 | 0.68 | 0.02 | -0.02 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 90.00 | 7.80 | 8.90 | 7.90 | 0.00 | 0.00% | 0 | 529 | 0.27 | 0.62 | 0.02 | -0.02 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 92.50 | 6.45 | 6.55 | 6.60 | 0.00 | 0.00% | 0 | 928 | 0.27 | 0.55 | 0.03 | -0.03 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 95.00 | 5.25 | 5.35 | 5.35 | 0.00 | 0.00% | 0 | 2,430 | 0.27 | 0.49 | 0.03 | -0.02 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 97.50 | 4.20 | 4.30 | 4.40 | 0.00 | 0.00% | 0 | 940 | 0.26 | 0.42 | 0.03 | -0.02 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 100.00 | 3.35 | 3.45 | 3.50 | 0.00 | 0.00% | 0 | 1,877 | 0.26 | 0.36 | 0.03 | -0.02 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 105.00 | 2.06 | 2.11 | 2.10 | 0.00 | 0.00% | 0 | 2,937 | 0.26 | 0.25 | 0.02 | -0.02 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 110.00 | 1.25 | 1.48 | 1.27 | 0.00 | 0.00% | 0 | 4,986 | 0.26 | 0.17 | 0.02 | -0.01 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 115.00 | 0.56 | 0.78 | 0.74 | 0.00 | 0.00% | 0 | 1,734 | 0.26 | 0.11 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 120.00 | 0.45 | 0.49 | 0.49 | 0.00 | 0.00% | 0 | 3,525 | 0.27 | 0.07 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 125.00 | 0.29 | 0.32 | 0.30 | 0.00 | 0.00% | 0 | 1,125 | 0.27 | 0.05 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 130.00 | 0.10 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 1,181 | 0.28 | 0.03 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 135.00 | 0.13 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 835 | 0.30 | 0.02 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 140.00 | 0.11 | 0.39 | 0.12 | 0.00 | 0.00% | 0 | 2,562 | 0.34 | 0.01 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 145.00 | 0.04 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 292 | 0.30 | 0.01 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 150.00 | 0.04 | 0.19 | 0.10 | 0.00 | 0.00% | 0 | 536 | 0.34 | 0.01 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 155.00 | 0.03 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 1,887 | 0.34 | 0.01 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 160.00 | 0.05 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 237 | 0.36 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 165.00 | 0.03 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 430 | 0.38 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 170.00 | 0.02 | 0.16 | 0.06 | 0.00 | 0.00% | 0 | 216 | 0.39 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/3/2024 4:00:00 PM EST |
| 175.00 | 0.02 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 64 | 0.38 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 180.00 | 0.02 | 0.17 | 0.17 | 0.00 | 0.00% | 0 | 409 | 0.43 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 185.00 | 0.02 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 95 | 0.45 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.01 | 0.21 | 0.03 | 0.00 | 0.00% | 0 | 47 | 0.51 | -0.01 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 47.50 | 0.03 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 117 | 0.45 | -0.01 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 50.00 | 0.02 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 362 | 0.44 | -0.01 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 55.00 | 0.08 | 0.13 | 0.15 | 0.00 | 0.00% | 0 | 471 | 0.40 | -0.02 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 60.00 | 0.11 | 0.26 | 0.25 | 0.00 | 0.00% | 0 | 603 | 0.37 | -0.03 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 65.00 | 0.25 | 0.36 | 0.35 | 0.00 | 0.00% | 0 | 810 | 0.35 | -0.05 | 0.00 | -0.01 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 70.00 | 0.51 | 0.54 | 0.55 | 0.00 | 0.00% | 0 | 3,281 | 0.32 | -0.08 | 0.01 | -0.01 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 75.00 | 0.91 | 0.96 | 0.97 | 0.00 | 0.00% | 0 | 9,353 | 0.31 | -0.12 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 80.00 | 1.63 | 1.68 | 1.69 | 0.00 | 0.00% | 0 | 4,959 | 0.29 | -0.18 | 0.01 | -0.02 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 82.50 | 2.14 | 3.95 | 2.12 | 0.00 | 0.00% | 0 | 1,598 | 0.29 | -0.22 | 0.02 | -0.02 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 85.00 | 2.78 | 2.85 | 2.78 | 0.00 | 0.00% | 0 | 6,275 | 0.28 | -0.26 | 0.02 | -0.02 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 87.50 | 3.55 | 3.65 | 3.55 | 0.00 | 0.00% | 0 | 2,501 | 0.28 | -0.32 | 0.02 | -0.02 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 90.00 | 4.50 | 4.60 | 4.52 | 0.00 | 0.00% | 0 | 3,448 | 0.27 | -0.38 | 0.02 | -0.02 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 92.50 | 5.60 | 5.70 | 5.70 | 0.00 | 0.00% | 0 | 2,388 | 0.27 | -0.45 | 0.03 | -0.03 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 95.00 | 6.90 | 7.05 | 6.95 | 0.00 | 0.00% | 0 | 2,760 | 0.26 | -0.51 | 0.03 | -0.02 | 5/2/2024 | 5/3/2024 4:00:00 PM EST |
| 97.50 | 8.40 | 8.55 | 8.34 | 0.00 | 0.00% | 0 | 1,435 | 0.26 | -0.58 | 0.03 | -0.02 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 100.00 | 10.05 | 11.65 | 11.21 | 0.00 | 0.00% | 0 | 5,254 | 0.29 | -0.64 | 0.03 | -0.02 | 5/1/2024 | 5/3/2024 4:00:00 PM EST |
| 105.00 | 12.20 | 14.05 | 13.80 | 0.00 | 0.00% | 0 | 2,670 | 0.26 | -0.75 | 0.02 | -0.02 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 110.00 | 16.95 | 19.65 | 15.58 | 0.00 | 0.00% | 0 | 497 | 0.27 | -0.83 | 0.02 | -0.01 | 4/24/2024 | 5/3/2024 4:00:00 PM EST |
| 115.00 | 21.15 | 24.10 | 19.74 | 0.00 | 0.00% | 0 | 4 | 0.38 | -0.89 | 0.01 | -0.01 | 4/26/2024 | 5/3/2024 4:00:00 PM EST |
| 120.00 | 27.10 | 28.80 | 29.00 | 0.00 | 0.00% | 0 | 12 | 0.40 | -0.93 | 0.01 | -0.01 | 5/1/2024 | 5/3/2024 4:00:00 PM EST |
| 125.00 | 30.75 | 34.80 | 32.65 | 0.00 | 0.00% | 0 | 9 | 0.51 | -0.95 | 0.01 | -0.01 | 5/1/2024 | 5/3/2024 4:00:00 PM EST |
| 130.00 | 35.75 | 39.60 | 37.38 | 0.00 | 0.00% | 0 | 187 | 0.54 | -0.97 | 0.00 | 0.00 | 5/3/2024 | 5/3/2024 4:00:00 PM EST |
| 135.00 | 40.75 | 44.60 | 44.03 | 0.00 | 0.00% | 0 | 0 | 0.58 | -0.98 | 0.00 | 0.00 | 4/3/2024 | 5/3/2024 4:00:00 PM EST |
| 140.00 | 45.75 | 49.75 | % | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 145.00 | 50.75 | 54.75 | % | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 150.00 | 55.75 | 59.75 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 155.00 | 60.75 | 64.75 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 160.00 | 65.75 | 69.75 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 165.00 | 70.75 | 74.75 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 170.00 | 75.75 | 79.75 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 175.00 | 80.70 | 84.70 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 180.00 | 85.70 | 89.75 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST | |||
| 185.00 | 91.05 | 94.75 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:00 PM EST |