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   0.274 0.410 135.54 0.84

 
2020-11-27 - Calls 2020-11-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKE 2.53 2.81 2.48 2.84 27 544  W   133 NKE 0.05 0.08 0.06 0.30 36 392  W  
NKE 1.53 1.75 1.60 2.08 123 584  W   134 NKE 0.10 0.15 0.15 0.54 153 331  W  
NKE 0.87 0.95 0.92 1.45 316 658  W   135 NKE 0.30 0.36 0.35 0.91 206 180  W  
NKE 0.35 0.45 0.35 0.95 388 635  W   136 NKE 0.78 0.86 0.85 1.41 85 164  W  
NKE 0.13 0.18 0.16 0.58 164 1856  W   137 NKE 1.39 1.81 2.75 2.04 1 82  W  
NKE 0.06 0.10 0.08 0.33 45 553  W   138 NKE 2.41 2.95 2.50 2.79 2 61  W  
 
2020-12-04 - Calls 2020-12-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKE 3.35 3.55 3.40 4.68 22 441  W   133 NKE 0.98 1.04 1.09 2.14 54 331  W  
NKE 2.71 2.86 2.74 4.10 42 519  W   134 NKE 1.31 1.41 1.37 2.55 203 192  W  
NKE 2.11 2.24 2.08 3.56 258 803  W   135 NKE 1.75 1.82 1.77 3.01 164 227  W  
NKE 1.61 1.73 1.60 3.07 193 962  W   136 NKE 2.24 2.35 2.32 3.52 32 54  W  
NKE 1.22 1.30 1.25 2.62 89 288  W   137 NKE 2.87 2.98 2.95 4.08 6 5  W  
NKE 0.88 0.95 0.88 2.23 233 955  W   138 NKE 3.50 3.70 4.16 4.68 2 15  W  
 
2020-12-11 - Calls 2020-12-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKE 4.00 4.20 3.55 5.85 7 209  W   133 NKE 1.72 1.82 1.72 3.29 40 1147  W  
NKE 3.30 3.55 3.43 5.29 1 206  W   134 NKE 2.09 2.42 2.22 3.73 37 43  W  
NKE 2.66 3.00 2.77 4.77 178 549  W   135 NKE 2.50 2.62 2.67 4.21 26 495  W  
NKE 2.25 2.51 2.38 4.29 31 254  W   136 NKE 3.00 3.15 3.12 4.73 15 7  W  
NKE 1.84 1.97 1.87 3.84 19 263  W   137 NKE 3.55 3.70 0.00 5.27 0 0  W  
NKE 1.49 1.59 1.60 3.42 28 488  W   138 NKE 4.15 4.35 5.00 5.86 1 11  W  
 
2020-12-18 - Calls 2020-12-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKE 5.40 5.65 5.00 6.78 2 68  S   133 NKE 3.15 3.30 3.25 4.20 40 288  S  
NKE 4.80 5.05 4.97 6.24 55 156  S   134 NKE 3.50 3.70 3.65 4.66 114 191  S  
NKE 4.25 4.45 4.25 5.73 314 8324  S   135 NKE 3.95 4.15 4.02 5.14 104 636  S  
NKE 3.75 3.95 3.75 5.25 191 176  S   136 NKE 4.40 4.65 5.05 5.66 71 35  S  
NKE 3.25 3.45 3.30 4.79 23 217  S   137 NKE 4.90 5.10 5.55 6.21 0 2  S  
NKE 2.84 2.98 2.90 4.37 47 174  S   138 NKE 5.50 5.70 6.15 6.78 200 2  S  
 
2020-12-24 - Calls 2020-12-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKE 6.25 6.65 6.14 7.47 3 142  W   133 NKE 4.00 4.35 4.16 4.86 2 529  W  
NKE 5.80 6.05 5.35 6.94 2 125  W   134 NKE 4.45 4.75 4.70 5.33 1 33  W  
NKE 5.15 5.55 5.35 6.44 41 1014  W   135 NKE 4.85 5.25 5.05 5.82 12 83  W  
NKE 4.80 5.00 4.95 5.96 137 112  W   136 NKE 5.15 5.75 6.05 6.34 5 13  W  
NKE 4.20 4.50 4.52 5.50 5 123  W   137 NKE 5.75 6.20 6.45 6.89 0 6  W  
NKE 3.95 4.10 4.00 5.07 16 284  W   138 NKE 6.15 7.05 0.00 7.46 0 0  W  
 
2020-12-31 - Calls 2020-12-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKE 6.75 7.00 6.80 8.20 4 49  Q   133 NKE 4.40 4.65 4.85 5.55 0 234  Q  
NKE 6.05 6.45 5.90 7.68 4 33  Q   134 NKE 4.80 5.05 5.30 6.03 0 36  Q  
NKE 5.65 5.90 5.80 7.18 13 946  Q   135 NKE 5.20 5.55 5.80 6.53 1 16  Q  
NKE 5.15 5.35 4.90 6.70 1 106  Q   136 NKE 5.80 6.35 6.85 7.05 0 25  Q  
NKE 4.60 4.90 4.25 6.24 3 59  Q   137 NKE 5.95 6.60 0.00 7.59 0 0  Q  
NKE 4.25 4.55 4.45 5.81 0 243  Q   138 NKE 6.80 7.35 0.00 8.16 0 0  Q  
 
2021-01-08 - Calls 2021-01-08 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKE 6.85 7.70 0.00 8.96 0 0  W   133 NKE 4.40 5.50 0.00 6.25 0 0  W  
NKE 6.20 7.30 0.00 8.44 0 0  W   134 NKE 4.75 5.95 0.00 6.74 0 0  W  
NKE 5.80 6.80 0.00 7.95 0 0  W   135 NKE 5.55 6.30 0.00 7.24 0 0  W  
NKE 5.30 6.30 5.80 7.47 1 0  W   136 NKE 5.85 6.95 0.00 7.76 0 0  W  
NKE 4.85 5.80 0.00 7.01 0 0  W   137 NKE 6.50 7.45 0.00 8.30 0 0  W  
NKE 4.25 5.35 0.00 6.58 0 0  W   138 NKE 6.95 8.00 0.00 8.87 0 0  W  
 
2021-01-15 - Calls 2021-01-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
NKE 6.60 6.80 6.60 8.57 193 4175  S   135 NKE 6.20 6.35 6.25 7.80 98 600  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.