NKE Option Chain

End of day data from March 8, 2021 for NKE options expiring on March 12, 2021.

  1. NYSE
  2. >
  3. NKE
  4. >
  5. Option Chain
|USD |NKE: $134.6301 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
NKE12Mar21P130.00PUT130.00$0.54$0.55 / 332$0.74 / 19457132435.125106%-0.109650-0.0691890.0511060.029510-0.002046
NKE12Mar21P119.00PUT119.00$0.01$0.02 / 8$0.09 / 535112050.586709%-0.000004-0.0000070.0000050.0000030.000000
NKE12Mar21C136.00CALL136.00$1.30$1.17 / 6$1.38 / 334942,21031.342351%0.335861-0.1328610.0993390.0573610.006073
NKE12Mar21C135.00CALL135.00$1.75$1.53 / 33$1.84 / 4148534531.440242%0.438964-0.1434110.1073950.0620130.007920
NKE12Mar21P131.00PUT131.00$0.69$0.67 / 12$0.81 / 732334332.146175%-0.171605-0.0939560.0693500.040045-0.003206
NKE12Mar21P133.00PUT133.00$1.06$1.16 / 6$1.35 / 328618529.899338%-0.347118-0.1365730.1005910.058084-0.006510
NKE12Mar21P132.00PUT132.00$0.75$0.75 / 1$1.03 / 1026530529.621406%-0.251612-0.1177860.0868590.050155-0.004709
NKE12Mar21P135.00PUT135.00$2.04$1.92 / 42$2.20 / 921340227.592318%-0.560922-0.1463740.1073950.062013-0.010573
NKE12Mar21C138.00CALL138.00$0.68$0.63 / 4$0.70 / 920536630.919457%0.168964-0.0920220.0686640.0396490.003066
NKE12Mar21C137.00CALL137.00$1.01$0.87 / 3$1.01 / 4220324131.234101%0.244469-0.1145310.0855350.0493900.004429
NKE12Mar21C130.00CALL130.00$5.83$5.10 / 41$5.50 / 5719915940.905445%0.890236-0.0662210.0511060.0295100.015762
NKE12Mar21C140.00CALL140.00$0.32$0.22 / 9$0.34 / 819753529.698731%0.068763-0.0484100.0360770.0208320.001251
NKE12Mar21P134.00PUT134.00$1.57$1.52 / 9$1.69 / 817231928.585161%-0.452685-0.1467390.1079040.062307-0.008509
NKE12Mar21C139.00CALL139.00$0.58$0.42 / 6$0.49 / 915955330.619032%0.110738-0.0690250.0514690.0297200.002012
NKE12Mar21C142.00CALL142.00$0.15$0.10 / 40$0.25 / 261492,10332.596908%0.022514-0.0195780.0145790.0084180.000410
NKE12Mar21C134.00CALL134.00$2.73$2.20 / 10$2.59 / 25114215735.066557%0.547200-0.1437750.1079040.0623070.009847
NKE12Mar21P129.00PUT129.00$0.30$0.30 / 1$0.46 / 1112517533.052078%-0.065380-0.0469470.0346970.020035-0.001218
NKE12Mar21C133.00CALL133.00$2.99$2.83 / 3$3.10 / 4611611735.301150%0.652768-0.1336080.1005910.0580840.011709
NKE12Mar21C145.00CALL145.00$0.07$0.05 / 8$0.09 / 2010744134.928613%0.002804-0.0031520.0023450.0013540.000051
NKE12Mar21C144.00CALL144.00$0.08$0.07 / 8$0.11 / 87425133.821674%0.005927-0.0061560.0045820.0026460.000108
NKE12Mar21C143.00CALL143.00$0.10$0.10 / 6$0.24 / 306628935.474700%0.011869-0.0113220.0084280.0048670.000216
NKE12Mar21C141.00CALL141.00$0.27$0.21 / 13$0.24 / 116512231.339715%0.040435-0.0317920.0236820.0136750.000736
NKE12Mar21C150.00CALL150.00$0.02$0.02 / 7$0.14 / 266333248.404931%0.000030-0.0000470.0000350.0000200.000001
NKE12Mar21C131.00CALL131.00$4.93$4.25 / 12$4.65 / 55576338.498796%0.828281-0.0909890.0693500.0400450.014739
NKE12Mar21P124.00PUT124.00$0.22$0.08 / 30$0.19 / 1845018141.978550%-0.001546-0.0018460.0013660.000789-0.000029
NKE12Mar21C148.00CALL148.00$0.02$0.03 / 16$0.05 / 164215338.995308%0.000216-0.0002980.0002220.0001280.000004
NKE12Mar21P138.00PUT138.00$3.65$4.00 / 8$4.15 / 43927226.512584%-0.830922-0.0949840.0686640.039649-0.015838
NKE12Mar21C149.00CALL149.00$0.02$0.01 / 12$0.04 / 163851338.712017%0.000083-0.0001220.0000900.0000520.000002
NKE12Mar21C146.00CALL146.00$0.06$0.04 / 8$0.09 / 283830737.038862%0.001258-0.0015210.0011320.0006530.000023
NKE12Mar21P136.00PUT136.00$2.06$2.42 / 31$2.66 / 93361325.427263%-0.664025-0.1358240.0993390.057361-0.012557
NKE12Mar21P123.00PUT123.00$0.05$0.09 / 13$0.13 / 47296843.588630%-0.000567-0.0007350.0005440.000314-0.000011
NKE12Mar21P110.00PUT110.00$0.01$0.08 / 2452913082.260914%-0.0000010.0000000.0000010.0000000.000000
NKE12Mar21P127.00PUT127.00$0.23$0.21 / 30$0.30 / 22734337.013771%-0.018617-0.0167780.0124100.007166-0.000346
NKE12Mar21C147.00CALL147.00$0.03$0.01 / 9$0.04 / 112118834.309869%0.000535-0.0006930.0005150.0002980.000010
NKE12Mar21P140.00PUT140.00$4.99$5.40 / 44$5.80 / 81912326.161252%-0.931123-0.0513690.0360770.020832-0.017927
NKE12Mar21C132.00CALL132.00$3.80$3.45 / 31$3.80 / 43191,05435.903628%0.748274-0.1148200.0868590.0501550.013373
NKE12Mar21P128.00PUT128.00$0.31$0.28 / 45$0.49 / 201917537.413117%-0.036244-0.0292950.0216610.012508-0.000675
NKE12Mar21P120.00PUT120.00$0.03$0.03 / 8$0.06 / 10188546.172152%-0.000016-0.0000260.0000190.0000110.000000
NKE12Mar21P137.00PUT137.00$3.00$3.00 / 65$3.35 / 131719724.053283%-0.755417-0.1174930.0855350.049390-0.014338
NKE12Mar21P126.00PUT126.00$0.18$0.10 / 202$0.24 / 691624737.009448%-0.008831-0.0088020.0065120.003760-0.000164
NKE12Mar21P145.00PUT145.00$10.00$9.90 / 10$10.80 / 101516135.274395%-0.997082-0.0061080.0023450.001354-0.019812
NKE12Mar21P125.00PUT125.00$0.11$0.13 / 8$0.21 / 461431740.547525%-0.003857-0.0042200.0031240.001804-0.000072
NKE12Mar21C129.00CALL129.00$6.21$5.95 / 13$6.40 / 6593843.250904%0.934506-0.0439790.0346970.0200350.016453
NKE12Mar21P142.00PUT142.00$7.15$7.05 / 29$8.25 / 24612123.866645%-0.977372-0.0225360.0145790.008418-0.019042
NKE12Mar21P139.00PUT139.00$4.30$4.50 / 33$5.10 / 25615423.023539%-0.889148-0.0719860.0514690.029720-0.017029
NKE12Mar21P146.00PUT146.00$10.55$9.55 / 10$12.90 / 1052629.071897%-0.998628-0.0044760.0011320.000653-0.019977
NKE12Mar21P180.00PUT180.00$45.90$43.55 / 26$46.95 / 254090.271264%-0.999886-0.0029290.0000010.000000-0.024657
NKE12Mar21C152.50CALL152.50$0.01$0.19 / 3322663.257988%0.000002-0.0000030.0000030.0000010.000000
NKE12Mar21C125.00CALL125.00$10.25$8.90 / 27$11.40 / 502161.402319%0.996029-0.0012490.0031240.0018040.017052
NKE12Mar21C126.00CALL126.00$9.05$8.10 / 4$9.55 / 411047.457158%0.991055-0.0058310.0065120.0037600.017096
NKE12Mar21P122.00PUT122.00$0.16$0.06 / 7$0.06 / 1211542.188918%-0.000190-0.0002660.0001970.000114-0.000004
NKE12Mar21C180.00CALL180.00$0.25 / 4800130.236622%0.0000010.0000000.0000010.0000000.000000
NKE12Mar21C175.00CALL175.00$0.01$0.26 / 48030120.799745%0.0000010.0000000.0000010.0000000.000000
NKE12Mar21P175.00PUT175.00$38.00 / 55$42.05 / 550098.179264%-0.999886-0.0029330.0000010.000000-0.023973
NKE12Mar21P170.00PUT170.00$33.00 / 55$37.05 / 550082.086043%-0.999886-0.0029370.0000010.000000-0.023288
NKE12Mar21C170.00CALL170.00$0.14$0.14 / 3401999.285578%0.0000010.0000000.0000010.0000000.000000
NKE12Mar21P167.50PUT167.50$31.45 / 24$34.55 / 5400103.683189%-0.999886-0.0029390.0000010.000000-0.022945
NKE12Mar21C167.50CALL167.50$0.26 / 3500104.431143%0.0000010.0000000.0000010.0000000.000000
NKE12Mar21C165.00CALL165.00$0.77$1.30 / 9201142.343124%0.0000010.0000000.0000010.0000000.000000
NKE12Mar21P165.00PUT165.00$28.00 / 25$32.50 / 240078.712244%-0.999886-0.0029410.0000010.000000-0.022603
NKE12Mar21P162.50PUT162.50$25.50 / 54$29.50 / 550096.504349%-0.999886-0.0029430.0000010.000000-0.022260
NKE12Mar21C162.50CALL162.50$0.01$0.26 / 350392.803489%0.0000010.0000000.0000010.0000000.000000
NKE12Mar21C160.00CALL160.00$0.12$0.19 / 3903781.854688%0.0000010.0000000.0000010.0000000.000000
NKE12Mar21P160.00PUT160.00$23.00 / 3$27.05 / 10068.231302%-0.999886-0.0029440.0000010.000000-0.021918
NKE12Mar21C157.50CALL157.50$0.35$0.29 / 360382.268335%0.0000010.0000000.0000010.0000000.000000
NKE12Mar21P157.50PUT157.50$20.50 / 3$24.55 / 10062.769856%-0.999886-0.0029460.0000010.000000-0.021575
NKE12Mar21C155.00CALL155.00$0.08$0.01 / 1104346.164289%0.0000010.0000000.0000010.0000000.000000
NKE12Mar21P155.00PUT155.00$18.00 / 55$21.95 / 550059.418017%-0.999886-0.0029480.0000010.000000-0.021233
NKE12Mar21P152.50PUT152.50$15.50 / 3$19.70 / 20075.366777%-0.999884-0.0029540.0000030.000001-0.020890
NKE12Mar21P150.00PUT150.00$8.49$13.15 / 54$17.00 / 540142.608097%-0.999856-0.0029990.0000350.000020-0.020547
NKE12Mar21P149.00PUT149.00$7.64$12.15 / 9$15.10 / 80245.433210%-0.999803-0.0030740.0000900.000052-0.020409
NKE12Mar21P148.00PUT148.00$12.05 / 54$13.70 / 530028.025607%-0.999670-0.0032520.0002220.000128-0.020270
NKE12Mar21P147.00PUT147.00$14.72$10.30 / 24$13.45 / 240941.782335%-0.999351-0.0036470.0005150.000298-0.020127
NKE12Mar21P144.00PUT144.00$8.92$7.30 / 55$10.95 / 5507614.946636%-0.993959-0.0091130.0045820.002646-0.019618
NKE12Mar21P143.00PUT143.00$11.89$7.45 / 62$8.70 / 4403013.085401%-0.988017-0.0142790.0084280.004867-0.019372
NKE12Mar21P141.00PUT141.00$10.62$6.30 / 5$7.00 / 604721.288939%-0.959450-0.0347510.0236820.013675-0.018579
NKE12Mar21C128.00CALL128.00$5.50$6.55 / 48$7.75 / 7102247.486253%0.963642-0.0263260.0216610.0125080.016860
NKE12Mar21C127.00CALL127.00$5.10$7.60 / 54$9.20 / 6101958.211547%0.981269-0.0138080.0124100.0071660.017051
NKE12Mar21C124.00CALL124.00$6.90$9.35 / 54$12.45 / 540258.263226%0.9983400.0011260.0013660.0007890.016958
NKE12Mar21C123.00CALL123.00$7.45$11.05 / 46$12.95 / 510265.787454%0.9993190.0022380.0005440.0003140.016839
NKE12Mar21C122.00CALL122.00$11.70 / 24$14.15 / 240067.494585%0.9996960.0027080.0001970.0001140.016709
NKE12Mar21P121.00PUT121.00$0.17$0.03 / 29$0.12 / 20030146.891498%-0.000058-0.0000870.0000640.000037-0.000001
NKE12Mar21C121.00CALL121.00$12.50 / 25$15.30 / 110070.740668%0.9998280.0028870.0000640.0000370.016574
NKE12Mar21C120.00CALL120.00$13.65 / 7$16.20 / 10075.829667%0.9998700.0029490.0000190.0000110.016438
NKE12Mar21C119.00CALL119.00$18.95$14.25 / 1$17.85 / 10584.680361%0.9998820.0029690.0000050.0000030.016301
NKE12Mar21C115.00CALL115.00$17.80 / 2$22.00 / 30095.446473%0.9998860.0029790.0000010.0000000.015753
NKE12Mar21P115.00PUT115.00$0.09$0.28 / 18505483.120480%-0.0000010.0000000.0000010.0000000.000000
NKE12Mar21C110.00CALL110.00$23.05 / 54$27.15 / 5400125.788577%0.9998860.0029830.0000010.0000000.015068
NKE12Mar21P105.00PUT105.00$0.03$0.04 / 3307289.893597%-0.0000010.0000000.0000010.0000000.000000
NKE12Mar21C105.00CALL105.00$31.75$28.05 / 54$31.70 / 5401135.838176%0.9998860.0029870.0000010.0000000.014384
NKE12Mar21P100.00PUT100.00$0.05$0.05 / 30010108.592126%-0.0000010.0000000.0000010.0000000.000000
NKE12Mar21C100.00CALL100.00$32.85 / 1$37.00 / 300160.678276%0.9998860.0029900.0000010.0000000.013699
NKE12Mar21P95.00PUT95.00$0.04 / 900121.955396%-0.0000010.0000000.0000010.0000000.000000
NKE12Mar21C95.00CALL95.00$37.75 / 1$42.00 / 300179.733454%0.9998860.0029940.0000010.0000000.013014
NKE12Mar21C90.00CALL90.00$42.30 / 1$46.90 / 100175.211441%0.9998860.0029980.0000010.0000000.012329
NKE12Mar21P90.00PUT90.00$0.32 / 5600187.451855%-0.0000010.0000000.0000010.0000000.000000
NKE12Mar21C85.00CALL85.00$47.95 / 25$51.85 / 2400229.520995%0.9998860.0030020.0000010.0000000.011644
NKE12Mar21P85.00PUT85.00$0.01 / 7500136.098525%-0.0000010.0000000.0000010.0000000.000000