Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For NKE Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
NKE NIKE INC CL B   0.581 0.401 113.37 -1.29

 
2020-09-25 - Calls 2020-09-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKE 4.90 5.10 4.97 3.08 100 1084  W   111 NKE 2.48 2.76 2.55 0.71 307 428  W  
NKE 4.25 4.50 4.45 2.41 310 635  W   112 NKE 2.86 3.10 3.05 1.04 500 571  W  
NKE 3.85 3.95 3.90 1.83 1011 287  W   113 NKE 3.40 3.60 3.45 1.46 288 607  W  
NKE 3.40 3.50 3.45 1.35 991 343  W   114 NKE 3.90 4.15 3.95 1.98 151 333  W  
NKE 2.90 3.05 2.98 0.97 1519 1533  W   115 NKE 4.40 4.65 4.56 2.60 223 1668  W  
NKE 2.54 2.65 2.60 0.67 612 1174  W   116 NKE 5.05 5.30 5.24 3.30 121 219  W  
 
2020-10-02 - Calls 2020-10-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKE 5.50 5.65 5.00 4.31 19 113  W   111 NKE 3.05 3.25 3.15 1.93 81 214  W  
NKE 4.70 5.10 4.95 3.72 36 123  W   112 NKE 3.45 3.65 3.45 2.34 69 364  W  
NKE 4.30 4.60 4.42 3.19 221 249  W   113 NKE 3.90 4.15 4.03 2.81 115 281  W  
NKE 3.80 4.10 3.90 2.71 247 100  W   114 NKE 4.40 4.65 4.55 3.33 67 47  W  
NKE 3.40 3.65 3.50 2.28 892 401  W   115 NKE 4.95 5.25 5.51 3.90 22 367  W  
NKE 2.96 3.30 3.10 1.90 189 215  W   116 NKE 5.45 5.90 5.75 4.53 90 129  W  
 
2020-10-09 - Calls 2020-10-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKE 5.80 6.15 6.00 5.18 12 8  W   111 NKE 3.40 3.60 3.80 2.79 15 86  W  
NKE 5.20 5.65 4.60 4.62 9 66  W   112 NKE 3.75 4.20 4.05 3.23 18 81  W  
NKE 4.75 5.10 4.75 4.10 46 64  W   113 NKE 4.35 4.70 4.75 3.71 26 118  W  
NKE 4.25 4.70 4.35 3.63 45 97  W   114 NKE 4.80 5.20 5.25 4.23 36 122  W  
NKE 3.70 4.00 3.98 3.19 134 391  W   115 NKE 5.35 5.80 5.60 4.80 5 462  W  
NKE 3.30 3.70 3.40 2.79 19 132  W   116 NKE 5.95 6.25 6.89 5.40 1 88  W  
 
2020-10-16 - Calls 2020-10-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKE 6.20 6.50 6.15 5.91 5 0  S   111 NKE 3.80 4.10 4.06 3.49 17 0  S  
NKE 5.70 5.95 5.85 5.36 45 0  S   112 NKE 4.25 4.50 4.70 3.95 65 0  S  
NKE 5.10 5.40 5.20 4.85 308 0  S   113 NKE 4.70 4.90 4.90 4.44 103 0  S  
NKE 4.60 4.95 4.75 4.37 99 0  S   114 NKE 5.15 5.50 5.40 4.96 16 0  S  
NKE 4.10 4.40 4.30 3.93 445 5292  S   115 NKE 5.65 5.95 5.91 5.52 95 1775  S  
NKE 3.70 3.95 3.85 3.52 37 0  S   116 NKE 6.25 6.55 6.05 6.11 14 0  S  
 
2020-10-23 - Calls 2020-10-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKE 6.15 6.95 6.90 6.54 6 6  W   111 NKE 4.10 4.55 4.60 4.09 24 29  W  
NKE 5.95 6.40 6.05 6.00 37 9  W   112 NKE 4.50 4.95 4.80 4.56 15 24  W  
NKE 5.45 5.90 4.95 5.50 40 21  W   113 NKE 4.95 5.45 5.25 5.05 19 91  W  
NKE 4.95 5.30 5.00 5.02 19 22  W   114 NKE 5.45 5.95 5.70 5.58 1 81  W  
NKE 4.45 4.90 4.48 4.58 48 165  W   115 NKE 6.00 6.75 6.07 6.13 8 121  W  
NKE 4.00 4.45 4.20 4.16 19 227  W   116 NKE 6.50 7.05 7.30 6.72 14 251  W  
 
2020-10-30 - Calls 2020-10-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKE 6.70 7.35 0.00 7.11 0 0  W   111 NKE 4.35 4.95 4.85 4.63 24 24  W  
NKE 6.35 6.85 6.25 6.58 26 0  W   112 NKE 4.90 5.40 5.30 5.10 10 55  W  
NKE 5.80 6.25 5.95 6.08 50 3  W   113 NKE 5.30 5.85 6.10 5.60 14 59  W  
NKE 5.35 5.75 4.93 5.60 36 2  W   114 NKE 5.65 6.35 6.12 6.12 4 65  W  
NKE 4.90 5.30 5.00 5.16 40 42  W   115 NKE 6.40 7.00 6.85 6.68 11 72  W  
NKE 4.35 5.10 4.40 4.74 21 52  W   116 NKE 6.90 7.40 6.50 7.26 0 23  W  
 
2020-11-20 - Calls 2020-11-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKE 6.00 6.35 6.20 6.67 1649 72  S   115 NKE 7.55 7.85 7.97 8.03 1549 148  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.