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

NIKE INC CL B (NKE) Option Chains 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   0.373 0.270 170.24 0.24

 
2021-12-03 - Calls 2021-12-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKE 4.45 5.65 2.98 0.00 30 355  W   165 NKE 0.00 0.02 0.05 0.00 639 1975  W  
NKE 2.23 2.86 1.00 0.00 50 165  W   167.5 NKE 0.00 0.01 0.04 0.00 708 1124  W  
NKE 0.12 0.44 0.27 0.00 1638 1375  W   170 NKE 0.00 0.24 0.68 0.00 1793 1178  W  
NKE 0.00 0.01 0.01 0.00 1327 1259  W   172.5 NKE 2.07 3.10 3.95 0.00 88 335  W  
NKE 0.00 0.01 0.01 0.00 512 2023  W   175 NKE 4.55 5.95 5.58 0.00 61 345  W  
NKE 0.00 0.01 0.01 0.00 47 639  W   177.5 NKE 6.85 8.75 9.70 0.00 1 53  W  
 
2021-12-10 - Calls 2021-12-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKE 6.75 7.15 6.40 5.82 51 128  W   165 NKE 1.63 1.74 1.68 0.58 515 1199  W  
NKE 4.75 5.25 4.85 3.96 41 80  W   167.5 NKE 2.24 2.61 2.70 1.22 654 713  W  
NKE 3.45 3.60 3.40 2.48 151 471  W   170 NKE 3.15 3.45 3.50 2.23 110 1043  W  
NKE 2.17 2.26 2.25 1.41 245 409  W   172.5 NKE 4.40 4.70 4.60 3.67 47 116  W  
NKE 1.30 1.40 1.29 0.73 348 1054  W   175 NKE 5.80 6.45 6.45 5.48 36 222  W  
NKE 0.71 0.78 0.74 0.34 44 299  W   177.5 NKE 7.85 8.60 10.10 7.59 2 116  W  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKE 8.00 8.30 6.75 6.66 56 5317  S   165 NKE 2.87 3.00 3.00 1.41 191 3653  S  
NKE 6.30 6.55 6.15 4.99 123 330  S   167.5 NKE 3.65 3.80 3.85 2.23 851 1089  S  
NKE 4.80 5.05 4.80 3.59 322 5014  S   170 NKE 4.60 4.80 4.92 3.34 544 3387  S  
NKE 3.55 3.75 3.65 2.48 78 1857  S   172.5 NKE 5.90 6.05 6.25 4.72 46 217  S  
NKE 2.54 2.67 2.56 1.64 249 10398  S   175 NKE 7.20 7.50 8.82 6.38 30 1740  S  
NKE 1.74 1.85 1.72 1.03 304 620  S   177.5 NKE 8.95 9.35 10.70 8.28 34 71  S  
 
2021-12-23 - Calls 2021-12-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKE 10.35 10.85 9.45 7.28 76 122  W   165 NKE 5.20 5.45 5.45 2.01 82 1278  W  
NKE 7.40 7.90 6.85 4.32 82 506  W   170 NKE 7.10 7.60 7.90 4.05 66 837  W  
NKE 5.05 5.55 5.10 2.30 64 1938  W   175 NKE 9.90 10.25 11.61 7.02 17 319  W  
 
2021-12-31 - Calls 2021-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKE 10.75 11.45 10.15 8.02 5 43  Q   165 NKE 5.45 6.00 6.08 2.71 51 101  Q  
NKE 8.05 8.55 8.00 5.14 30 181  Q   170 NKE 7.50 8.15 9.30 4.84 49 130  Q  
NKE 5.65 6.25 5.74 3.06 18 140  Q   175 NKE 10.55 11.15 11.95 7.75 36 72  Q  
 
2022-01-07 - Calls 2022-01-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKE 11.50 12.05 10.40 8.59 0 4  W   165 NKE 6.10 6.65 7.13 3.25 1 11  W  
NKE 8.65 9.20 8.00 5.77 6 21  W   170 NKE 8.35 8.80 9.30 5.43 5 13  W  
NKE 6.35 6.80 5.65 3.65 1 22  W   175 NKE 11.10 11.45 12.20 8.31 9 3  W  
 
2022-01-14 - Calls 2022-01-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKE 11.60 12.50 0.00 9.12 0 0  W   165 NKE 6.45 7.20 7.35 3.74 1 0  W  
NKE 8.80 9.60 8.35 6.34 4 4  W   170 NKE 8.70 9.50 0.00 5.95 0 0  W  
NKE 6.70 7.40 0.00 4.20 0 0  W   175 NKE 11.30 12.80 0.00 8.81 0 0  W  
 
2022-01-21 - Calls 2022-01-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKE 12.45 13.05 12.25 9.63 61 2873  S   165 NKE 7.20 7.45 8.10 4.19 112 2812  S  
NKE 9.70 10.00 9.30 6.87 154 3230  S   170 NKE 9.15 9.65 10.55 6.43 79 1588  S  
NKE 7.35 7.65 6.60 4.71 32 3599  S   175 NKE 11.85 12.25 12.92 9.26 4 804  S  
 
2022-02-18 - Calls 2022-02-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKE 13.70 14.65 13.00 11.42 27 273  S   165 NKE 8.75 9.10 9.70 5.68 19 502  S  
NKE 11.25 11.80 10.90 8.74 53 453  S   170 NKE 11.00 11.30 12.15 7.98 16 365  S  
NKE 9.15 9.55 8.80 6.53 25 862  S   175 NKE 13.60 13.95 14.00 10.76 0 220  S  


Below are few quick-links for most popular options chains:


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.