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   0.189 0.204 102.03 -0.99

 
2020-01-24 - Calls 2020-01-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKE 1.88 2.11 2.01 0.00 34 251  W   100 NKE 0.00 0.01 0.01 0.00 15 441  W  
NKE 0.90 1.14 1.04 0.00 121 314  W   101 NKE 0.00 0.01 0.01 0.00 71 610  W  
NKE 0.01 0.09 0.07 0.00 431 868  W   102 NKE 0.00 0.04 0.03 0.00 762 760  W  
NKE 0.00 0.01 0.01 0.00 252 0  W   103 NKE 0.84 1.05 0.97 0.00 492 1635  W  
NKE 0.00 0.01 0.03 0.00 69 568  W   104 NKE 1.91 2.06 1.95 0.00 245 986  W  
NKE 0.00 0.01 0.01 0.00 101 835  W   105 NKE 2.57 3.05 3.01 0.00 33 231  W  
 
2020-01-31 - Calls 2020-01-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKE 2.42 2.47 2.46 2.40 47 431  W   100 NKE 0.36 0.39 0.38 0.32 343 356  W  
NKE 1.67 1.73 1.71 1.68 1288 1379  W   101 NKE 0.61 0.65 0.65 0.61 942 984  W  
NKE 1.06 1.11 1.09 1.10 202 805  W   102 NKE 0.99 1.03 1.03 1.03 264 258  W  
NKE 0.61 0.64 0.63 0.67 473 885  W   103 NKE 1.53 1.58 1.57 1.59 367 510  W  
NKE 0.31 0.34 0.33 0.37 1185 1574  W   104 NKE 2.23 2.28 2.19 2.30 96 466  W  
NKE 0.14 0.16 0.16 0.19 333 1588  W   105 NKE 3.00 3.15 3.03 3.12 30 570  W  
 
2020-02-07 - Calls 2020-02-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKE 2.81 2.86 2.75 2.91 3 37  W   100 NKE 0.71 0.75 0.73 0.68 59 345  W  
NKE 2.12 2.17 2.06 2.25 7 51  W   101 NKE 1.02 1.06 1.04 1.02 158 188  W  
NKE 1.54 1.58 1.58 1.68 73 367  W   102 NKE 1.43 1.47 1.42 1.45 95 195  W  
NKE 1.06 1.09 1.03 1.22 57 255  W   103 NKE 1.95 1.99 1.96 1.98 44 139  W  
NKE 0.69 0.72 0.71 0.85 302 791  W   104 NKE 2.57 2.62 2.69 2.61 11 923  W  
NKE 0.42 0.45 0.42 0.57 409 873  W   105 NKE 3.30 3.40 3.35 3.34 8 230  W  
 
2020-02-14 - Calls 2020-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKE 3.15 3.25 4.79 3.42 0 75  W   100 NKE 1.02 1.08 0.98 0.92 15 118  W  
NKE 2.51 2.58 3.85 2.77 0 48  W   101 NKE 1.36 1.42 1.30 1.27 5 95  W  
NKE 1.94 1.99 1.83 2.20 13 153  W   102 NKE 1.78 1.84 1.81 1.69 204 339  W  
NKE 1.44 1.49 1.46 1.71 61 101  W   103 NKE 2.28 2.35 1.42 2.20 2 424  W  
NKE 1.03 1.09 1.06 1.30 79 533  W   104 NKE 2.88 2.94 2.82 2.79 52 197  W  
NKE 0.72 0.77 0.70 0.97 162 526  W   105 NKE 3.55 3.65 3.15 3.45 35 264  W  
 
2020-02-21 - Calls 2020-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKE 3.40 3.55 3.40 3.95 31 1064  S   100 NKE 1.23 1.37 1.17 1.07 1995 2858  S  
NKE 2.74 2.87 2.72 3.30 13 19  S   101 NKE 1.58 1.73 1.56 1.42 45 134  S  
NKE 2.16 2.33 2.28 2.72 558 53  S   102 NKE 2.00 2.13 2.07 1.83 80 654  S  
NKE 1.69 1.84 1.72 2.20 43 154  S   103 NKE 2.50 2.66 2.78 2.31 518 448  S  
NKE 1.24 1.42 1.34 1.76 88 200  S   104 NKE 3.10 3.30 2.99 2.85 33 580  S  
NKE 0.90 1.04 0.99 1.38 940 6474  S   105 NKE 3.75 3.90 3.55 3.47 25 6083  S  
 
2020-02-28 - Calls 2020-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKE 3.60 3.80 3.60 4.52 10 90  W   100 NKE 1.52 1.72 1.66 1.16 106 71  W  
NKE 3.00 3.25 3.50 3.87 0 44  W   101 NKE 1.90 2.07 1.94 1.49 8 541  W  
NKE 2.38 2.65 2.56 3.27 6 220  W   102 NKE 2.32 2.52 2.53 1.88 4 340  W  
NKE 1.91 2.13 2.02 2.73 9 36  W   103 NKE 2.80 3.10 2.70 2.33 3 155  W  
NKE 1.47 1.68 1.50 2.26 46 463  W   104 NKE 3.40 3.60 3.58 2.84 1 244  W  
NKE 1.12 1.29 1.12 1.84 19 141  W   105 NKE 4.00 4.30 3.39 3.41 0 52  W  
 
2020-03-06 - Calls 2020-03-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKE 3.80 4.25 0.00 5.15 0 0  W   100 NKE 1.80 1.98 1.69 1.19 3 0  W  
NKE 3.20 3.40 3.86 4.48 1 0  W   101 NKE 2.15 2.37 0.00 1.50 0 0  W  
NKE 2.65 3.10 2.73 3.87 3 0  W   102 NKE 2.62 2.89 2.52 1.86 6 0  W  
NKE 2.13 2.37 2.31 3.31 1 3  W   103 NKE 3.10 3.40 3.13 2.28 1 1  W  
NKE 1.70 1.98 1.69 2.80 3 0  W   104 NKE 3.60 3.90 3.78 2.75 1 0  W  
NKE 1.35 1.58 1.32 2.35 50 2  W   105 NKE 4.20 4.50 0.00 3.28 0 0  W  
 
2020-03-20 - Calls 2020-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKE 4.60 5.00 4.84 6.61 57 28  S   100 NKE 2.65 3.35 2.79 1.12 93 867  S  
NKE 2.20 2.54 2.43 3.55 1273 418  S   105 NKE 5.10 5.40 5.35 2.89 100 223  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.