NKE Option Chain

End of day data from June 17, 2021 for NKE options expiring on June 18, 2021.

  1. NYSE
  2. >
  3. NKE
  4. >
  5. Option Chain
|USD |NKE: $128.05 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
NKE18Jun21C129.00CALL129.00$0.66$0.44 / 42$0.66 / 634,9171599.752427%0.558246-0.2236580.1728420.0377800.003897
NKE18Jun21C130.00CALL130.00$0.25$0.24 / 1$0.25 / 202,9123,77013.506202%0.385601-0.2171700.1674780.0366070.002699
NKE18Jun21P130.00PUT130.00$1.33$1.33 / 5$1.52 / 302,7935,82927.332296%-0.614353-0.2200900.1674780.036607-0.004424
NKE18Jun21P131.00PUT131.00$1.81$1.77 / 217$2.65 / 301,6792,88930.714408%-0.765661-0.1773590.1343560.029367-0.005535
NKE18Jun21C131.00CALL131.00$0.13$0.09 / 48$0.13 / 5162085616.135694%0.234292-0.1744400.1343560.0293670.001643
NKE18Jun21P132.00PUT132.00$2.93$2.98 / 20$3.25 / 55031,10135.620638%-0.876004-0.1193730.0896220.019589-0.006362
NKE18Jun21C132.00CALL132.00$0.08$0.05 / 35$0.08 / 334871,42219.460406%0.123949-0.1164540.0896220.0195890.000871
NKE18Jun21P127.00PUT127.00$0.12$0.11 / 127$0.19 / 394852,32022.448101%-0.151137-0.1342070.1026250.022432-0.001081
NKE18Jun21P128.00PUT128.00$0.30$0.26 / 80$0.35 / 134531,44120.930612%-0.278476-0.1924580.1470300.032138-0.001995
NKE18Jun21C128.00CALL128.00$1.65$1.13 / 20$1.60 / 304457710.903232%0.721477-0.1895370.1470300.0321380.005019
NKE18Jun21P126.00PUT126.00$0.12$0.10 / 25$0.14 / 544431,36127.221320%-0.069533-0.0764540.0585000.012787-0.000497
NKE18Jun21P129.00PUT129.00$0.69$0.57 / 84$0.74 / 1223545,50521.033175%-0.441708-0.2265780.1728420.037780-0.003172
NKE18Jun21P135.00PUT135.00$5.50$6.05 / 5$6.80 / 203373,65068.526062%-0.992367-0.0148370.0091620.002003-0.007344
NKE18Jun21C135.00CALL135.00$0.02$0.02 / 16$0.03 / 153357,42929.225263%0.007586-0.0119190.0091620.0020030.000053
NKE18Jun21P125.00PUT125.00$0.09$0.08 / 51$0.10 / 103114,36831.019406%-0.026769-0.0354050.0271030.005924-0.000191
NKE18Jun21C133.00CALL133.00$0.05$0.03 / 29$0.06 / 452551,27422.897767%0.056722-0.0648980.0499170.0109110.000399
NKE18Jun21P119.00PUT119.00$0.04$0.03 / 14$0.05 / 2124634455.363789%-0.000001-0.0000030.0000030.0000010.000000
NKE18Jun21C134.00CALL134.00$0.04$0.02 / 35$0.04 / 342202,30325.724134%0.022367-0.0303170.0233090.0050950.000157
NKE18Jun21P121.00PUT121.00$0.04$0.05 / 20$0.07 / 3315112349.041868%-0.000081-0.0001850.0001420.000031-0.000001
NKE18Jun21P120.00PUT120.00$0.04$0.03 / 43$0.05 / 201194,90450.587534%-0.000011-0.0000280.0000220.0000050.000000
NKE18Jun21P105.00PUT105.00$0.02$0.02 / 10$0.01 / 1001001,872109.331623%-0.0000010.0000000.0000010.0000000.000000
NKE18Jun21C138.00CALL138.00$0.02$0.01 / 1$0.05 / 90681,01242.539198%0.000120-0.0002670.0002050.0000450.000001
NKE18Jun21P133.00PUT133.00$3.59$3.70 / 31$4.60 / 66885744.196252%-0.943232-0.0678160.0499170.010911-0.006889
NKE18Jun21C120.00CALL120.00$9.45$8.85 / 17$9.25 / 245817164.984075%0.9999430.0028970.0000220.0000050.006575
NKE18Jun21C127.00CALL127.00$2.20$1.93 / 30$2.67 / 2315610330.704762%0.848817-0.1312850.1026250.0224320.005878
NKE18Jun21P110.00PUT110.00$0.03$0.01 / 3$0.02 / 85671887.112078%-0.0000010.0000000.0000010.0000000.000000
NKE18Jun21C126.00CALL126.00$3.87$2.65 / 30$3.50 / 78472038.566981%0.930421-0.0735320.0585000.0127870.006408
NKE18Jun21C136.00CALL136.00$0.03$0.01 / 13$0.03 / 4403,89832.290859%0.002212-0.0039590.0030430.0006650.000016
NKE18Jun21C140.00CALL140.00$0.01$0.01 / 123710,33343.682290%0.000004-0.0000100.0000070.0000020.000000
NKE18Jun21C145.00CALL145.00$0.01$0.01 / 43339,29160.304609%0.0000010.0000000.0000010.0000000.000000
NKE18Jun21P134.00PUT134.00$4.59$4.65 / 133$5.25 / 73076942.365046%-0.977586-0.0332350.0233090.005095-0.007185
NKE18Jun21C137.00CALL137.00$0.01$0.01 / 1$0.02 / 32653634.835401%0.000555-0.0011150.0008570.0001870.000004
NKE18Jun21P140.00PUT140.00$10.75$10.70 / 16$11.50 / 3251,57484.805993%-0.999950-0.0029240.0000070.000002-0.007671
NKE18Jun21C139.00CALL139.00$0.05$0.05 / 51201,54450.347659%0.000022-0.0000550.0000420.0000090.000000
NKE18Jun21P123.00PUT123.00$0.10$0.07 / 22$0.09 / 361620841.094676%-0.002227-0.0039970.0030610.000669-0.000016
NKE18Jun21P136.00PUT136.00$6.65$6.70 / 20$7.65 / 201547065.185296%-0.997742-0.0068760.0030430.000665-0.007436
NKE18Jun21C150.00CALL150.00$0.01$0.01 / 3115,00675.870683%0.0000010.0000000.0000010.0000000.000000
NKE18Jun21P115.00PUT115.00$0.02$0.01 / 1$0.05 / 14113,01371.473286%-0.0000010.0000000.0000010.0000000.000000
NKE18Jun21P124.00PUT124.00$0.07$0.08 / 31$0.09 / 25105,24836.163267%-0.008529-0.0132610.0101550.002220-0.000061
NKE18Jun21C125.00CALL125.00$4.57$3.80 / 20$4.65 / 31978238.301501%0.973185-0.0324820.0271030.0059240.006658
NKE18Jun21P145.00PUT145.00$16.05$15.40 / 86$16.25 / 15712487.726097%-0.999954-0.0029120.0000010.000000-0.007945
NKE18Jun21C110.00CALL110.00$18.53$17.95 / 1$19.95 / 7558145.964281%0.9999540.0029310.0000010.0000000.006027
NKE18Jun21C142.00CALL142.00$0.01$0.04 / 14339860.414910%0.0000010.0000000.0000010.0000000.000000
NKE18Jun21C165.00CALL165.00$0.01$0.01 / 2225,742117.960930%0.0000010.0000000.0000010.0000000.000000
NKE18Jun21P150.00PUT150.00$22.10$20.35 / 25$21.40 / 622,279114.360772%-0.999954-0.0029090.0000010.000000-0.008219
NKE18Jun21P137.00PUT137.00$7.50$7.80 / 12$8.40 / 10249367.787043%-0.999399-0.0040320.0008570.000187-0.007503
NKE18Jun21C141.00CALL141.00$0.01$0.02 / 3128651.299358%0.000001-0.0000010.0000010.0000000.000000
NKE18Jun21C100.00CALL100.00$27.90$28.15 / 1$30.25 / 2131234.796314%0.9999540.0029360.0000010.0000000.005479
NKE18Jun21C220.00CALL220.00$0.03$0.01 / 200103236.657816%0.0000010.0000000.0000010.0000000.000000
NKE18Jun21P220.00PUT220.00$87.75$90.00 / 2$92.00 / 100348.848838%-0.999954-0.0028710.0000010.000000-0.012055
NKE18Jun21C210.00CALL210.00$0.01$0.01 / 30073218.058842%0.0000010.0000000.0000010.0000000.000000
NKE18Jun21P210.00PUT210.00$80.00 / 26$81.95 / 2000319.807734%-0.999954-0.0028760.0000010.000000-0.011507
NKE18Jun21C200.00CALL200.00$0.01$0.01 / 110213198.341995%0.0000010.0000000.0000010.0000000.000000
NKE18Jun21P200.00PUT200.00$69.80 / 3$71.60 / 100204.739990%-0.999954-0.0028820.0000010.000000-0.010959
NKE18Jun21C195.00CALL195.00$0.03$0.25 / 3690156273.242257%0.0000010.0000000.0000010.0000000.000000
NKE18Jun21P195.00PUT195.00$55.45$64.95 / 1$66.95 / 101275.598013%-0.999954-0.0028840.0000010.000000-0.010685
NKE18Jun21C190.00CALL190.00$0.01$0.01 / 10630177.355603%0.0000010.0000000.0000010.0000000.000000
NKE18Jun21P190.00PUT190.00$47.30$59.95 / 3$61.95 / 102261.348332%-0.999954-0.0028870.0000010.000000-0.010411
NKE18Jun21C185.00CALL185.00$0.04$0.02 / 80298177.698798%0.0000010.0000000.0000010.0000000.000000
NKE18Jun21P185.00PUT185.00$40.55$54.65 / 26$57.00 / 100223.808073%-0.999954-0.0028900.0000010.000000-0.010137
NKE18Jun21C180.00CALL180.00$0.01$0.01 / 20572154.913572%0.0000010.0000000.0000010.0000000.000000
NKE18Jun21P180.00PUT180.00$37.65$50.00 / 3$51.95 / 100234.667757%-0.999954-0.0028920.0000010.000000-0.009863
NKE18Jun21C175.00CALL175.00$0.01$0.01 / 1098143.076131%0.0000010.0000000.0000010.0000000.000000
NKE18Jun21P175.00PUT175.00$32.25$44.75 / 2$46.95 / 103199.347173%-0.999954-0.0028950.0000010.000000-0.009589
NKE18Jun21C170.00CALL170.00$0.02$0.01 / 20945130.773809%0.0000010.0000000.0000010.0000000.000000
NKE18Jun21P170.00PUT170.00$33.60$40.00 / 1$41.95 / 100201.517319%-0.999954-0.0028980.0000010.000000-0.009315
NKE18Jun21P165.00PUT165.00$31.90$34.00 / 1$37.40 / 100122.140249%-0.999954-0.0029010.0000010.000000-0.009041
NKE18Jun21C160.00CALL160.00$0.01$0.01 / 2301,604104.591656%0.0000010.0000000.0000010.0000000.000000
NKE18Jun21P160.00PUT160.00$24.45$29.50 / 2$32.00 / 100129.729719%-0.999954-0.0029030.0000010.000000-0.008767
NKE18Jun21C157.50CALL157.50$0.01$0.23 / 3470172148.829181%0.0000010.0000000.0000010.0000000.000000
NKE18Jun21P157.50PUT157.50$27.45 / 1$29.70 / 500164.839115%-0.999954-0.0029050.0000010.000000-0.008630
NKE18Jun21C155.00CALL155.00$0.01$0.01 / 1,06403,04690.591028%0.0000010.0000000.0000010.0000000.000000
NKE18Jun21P155.00PUT155.00$19.52$25.05 / 4$27.05 / 105152.284092%-0.999954-0.0029060.0000010.000000-0.008493
NKE18Jun21C152.50CALL152.50$0.05$0.36 / 105141.286734%0.0000010.0000000.0000010.0000000.000000
NKE18Jun21P152.50PUT152.50$22.35 / 2$24.80 / 300143.677582%-0.999954-0.0029080.0000010.000000-0.008356
NKE18Jun21C149.00CALL149.00$0.01$0.38 / 13016127.318055%0.0000010.0000000.0000010.0000000.000000
NKE18Jun21P149.00PUT149.00$17.55 / 2$22.05 / 1000100.722694%-0.999954-0.0029090.0000010.000000-0.008164
NKE18Jun21C148.00CALL148.00$0.03$0.08 / 10691.303892%0.0000010.0000000.0000010.0000000.000000
NKE18Jun21P148.00PUT148.00$16.55 / 2$21.10 / 1000100.183101%-0.999954-0.0029100.0000010.000000-0.008110
NKE18Jun21C147.00CALL147.00$0.12$0.25 / 1801107.646217%0.0000010.0000000.0000010.0000000.000000
NKE18Jun21P147.00PUT147.00$16.50 / 3$19.20 / 10099.060422%-0.999954-0.0029110.0000010.000000-0.008055
NKE18Jun21C146.00CALL146.00$0.05$0.26 / 1033104.026841%0.0000010.0000000.0000010.0000000.000000
NKE18Jun21P146.00PUT146.00$16.00 / 3$18.30 / 400118.903410%-0.999954-0.0029110.0000010.000000-0.008000
NKE18Jun21C144.00CALL144.00$0.01$0.03 / 16024265.307468%0.0000010.0000000.0000010.0000000.000000
NKE18Jun21P144.00PUT144.00$13.40$13.85 / 1$16.10 / 10397.071292%-0.999954-0.0029120.0000010.000000-0.007890
NKE18Jun21C143.00CALL143.00$0.01$0.04 / 18016264.227115%0.0000010.0000000.0000010.0000000.000000
NKE18Jun21P143.00PUT143.00$12.45$13.05 / 6$15.35 / 102106.555074%-0.999954-0.0029130.0000010.000000-0.007836
NKE18Jun21P142.00PUT142.00$12.02$11.55 / 3$14.20 / 10279.462427%-0.999954-0.0029140.0000010.000000-0.007781
NKE18Jun21P141.00PUT141.00$7.95$10.40 / 1$13.30 / 101172.548337%-0.999953-0.0029150.0000010.000000-0.007726
NKE18Jun21P139.00PUT139.00$8.30$9.00 / 2$11.30 / 103081.911479%-0.999931-0.0029700.0000420.000009-0.007616
NKE18Jun21P138.00PUT138.00$7.85$7.75 / 1$10.25 / 305268.146543%-0.999834-0.0031830.0002050.000045-0.007561
NKE18Jun21C124.00CALL124.00$6.52$3.95 / 10$6.20 / 70464.280169%0.991425-0.0103380.0101550.0022200.006734
NKE18Jun21C123.00CALL123.00$8.00$4.85 / 7$7.25 / 50368.149798%0.997727-0.0010730.0030610.0006690.006724
NKE18Jun21C122.00CALL122.00$7.90$5.95 / 3$8.10 / 10172.304280%0.9994810.0019600.0007390.0001610.006682
NKE18Jun21P122.00PUT122.00$0.07$0.06 / 19$0.08 / 26015845.244905%-0.000473-0.0009640.0007390.000161-0.000003
NKE18Jun21C121.00CALL121.00$7.05 / 1$9.20 / 100081.882286%0.9998730.0027400.0001420.0000310.006630
NKE18Jun21C119.00CALL119.00$9.15 / 1$11.50 / 40046.370720%0.9999530.0029230.0000030.0000010.006521
NKE18Jun21C115.00CALL115.00$15.50$13.20 / 1$15.55 / 303379.267838%0.9999540.0029280.0000010.0000000.006301
NKE18Jun21C105.00CALL105.00$29.30$23.15 / 3$25.05 / 102186.045897%0.9999540.0029340.0000010.0000000.005753
NKE18Jun21P100.00PUT100.00$0.01$0.09 / 540716165.399250%-0.0000010.0000000.0000010.0000000.000000
NKE18Jun21C95.00CALL95.00$42.15$33.15 / 1$35.60 / 101183.847155%0.9999540.0029390.0000010.0000000.005205
NKE18Jun21P95.00PUT95.00$0.01$0.03 / 30880168.414627%-0.0000010.0000000.0000010.0000000.000000
NKE18Jun21C90.00CALL90.00$48.10$38.15 / 2$40.20 / 200311.145416%0.9999540.0029420.0000010.0000000.004932
NKE18Jun21P90.00PUT90.00$0.03$0.02 / 10274186.433549%-0.0000010.0000000.0000010.0000000.000000
NKE18Jun21C85.00CALL85.00$53.05$42.95 / 1$45.50 / 100354.635086%0.9999540.0029450.0000010.0000000.004658
NKE18Jun21P85.00PUT85.00$0.04$0.02 / 1092213.191062%-0.0000010.0000000.0000010.0000000.000000
NKE18Jun21C80.00CALL80.00$56.75$48.15 / 1$50.15 / 200384.440572%0.9999540.0029470.0000010.0000000.004384
NKE18Jun21P80.00PUT80.00$0.01$0.01 / 30164225.653753%-0.0000010.0000000.0000010.0000000.000000
NKE18Jun21C75.00CALL75.00$56.70$53.15 / 2$55.45 / 100408.545873%0.9999540.0029500.0000010.0000000.004110
NKE18Jun21P75.00PUT75.00$0.03$0.01 / 1042253.807376%-0.0000010.0000000.0000010.0000000.000000
NKE18Jun21C70.00CALL70.00$64.55$58.15 / 1$60.35 / 305487.362616%0.9999540.0029530.0000010.0000000.003836
NKE18Jun21P70.00PUT70.00$0.18$0.12 / 1063373.280948%-0.0000010.0000000.0000010.0000000.000000
NKE18Jun21C65.00CALL65.00$62.90 / 1$65.00 / 100502.096086%0.9999540.0029560.0000000.0000000.003562
NKE18Jun21P65.00PUT65.00$0.07$0.02 / 101337.107114%-0.0000010.0000000.0000000.0000000.000000