NKE Option Chain

End of day data from December 6, 2021 for NKE options expiring on December 10, 2021.

  1. NYSE
  2. >
  3. NKE
  4. >
  5. Option Chain
|USD |NKE: $172.62 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
NKE10Dec21C170.00CALL170.00$1.89$1.80 / 11$1.93 / 31,22352634.673300%0.342103-0.1696310.0790130.0722330.007732
NKE10Dec21P120.00PUT120.00$0.01$0.01 / 49861,073100.241223%-0.0000010.0000000.0000010.0000000.000000
NKE10Dec21P167.50PUT167.50$1.92$1.83 / 41$2.02 / 8798362927.853851%-0.448629-0.1852630.0851120.077809-0.010546
NKE10Dec21C180.00CALL180.00$0.12$0.06 / 30$0.27 / 587152,18336.339611%0.006694-0.0086860.0040300.0036840.000153
NKE10Dec21C185.00CALL185.00$0.03$0.01 / 8$0.15 / 996101,91641.785833%0.000266-0.0004590.0002130.0001950.000006
NKE10Dec21C172.50CALL172.50$0.92$0.87 / 53$0.98 / 4548441332.232297%0.175014-0.1192700.0554610.0507020.003970
NKE10Dec21C175.00CALL175.00$0.41$0.39 / 1$0.45 / 164761,07231.215666%0.072868-0.0641320.0297910.0272350.001657
NKE10Dec21P165.00PUT165.00$1.30$1.15 / 58$1.28 / 404391,18331.353999%-0.250538-0.1486390.0684440.062571-0.005864
NKE10Dec21P170.00PUT170.00$3.10$2.91 / 15$3.15 / 434121,03323.906697%-0.657798-0.1727350.0790130.072233-0.015555
NKE10Dec21P150.00PUT150.00$0.22$0.19 / 20$0.24 / 1426848058.237826%-0.000019-0.0000380.0000180.0000160.000000
NKE10Dec21P162.50PUT162.50$0.89$0.75 / 55$0.88 / 5626092735.476311%-0.110328-0.0879240.0405410.037062-0.002574
NKE10Dec21P160.00PUT160.00$0.57$0.57 / 25$0.64 / 512411,03240.452831%-0.037103-0.0377870.0174380.015942-0.000864
NKE10Dec21C200.00CALL200.00$0.02$0.09 / 32387969.951504%0.0000010.0000000.0000010.0000000.000000
NKE10Dec21C190.00CALL190.00$0.03$0.01 / 7$0.06 / 3219937545.648481%0.000005-0.0000100.0000050.0000040.000000
NKE10Dec21P140.00PUT140.00$0.09$0.06 / 33$0.10 / 2517032473.463073%-0.0000010.0000000.0000010.0000000.000000
NKE10Dec21C177.50CALL177.50$0.19$0.15 / 31$0.21 / 1913332331.026924%0.024557-0.0266830.0123870.0113240.000559
NKE10Dec21C195.00CALL195.00$0.02$0.03 / 912618352.871839%0.0000010.0000000.0000010.0000000.000000
NKE10Dec21P130.00PUT130.00$0.07$0.11 / 31100322103.520936%-0.0000010.0000000.0000010.0000000.000000
NKE10Dec21C167.50CALL167.50$3.45$3.15 / 69$3.40 / 209310238.302970%0.551272-0.1821560.0851120.0778090.012399
NKE10Dec21P155.00PUT155.00$0.34$0.34 / 16$0.37 / 17821,11649.760564%-0.001677-0.0025160.0011620.001063-0.000039
NKE10Dec21C205.00CALL205.00$0.02$0.03 / 975268.069751%0.0000010.0000000.0000010.0000000.000000
NKE10Dec21C182.50CALL182.50$0.05$0.01 / 48$0.16 / 92666437.198560%0.001479-0.0022350.0010370.0009480.000034
NKE10Dec21C210.00CALL210.00$0.02$0.01 / 5$0.03 / 4643771.995121%0.0000010.0000000.0000010.0000000.000000
NKE10Dec21P157.50PUT157.50$0.45$0.44 / 10$0.48 / 205720345.210853%-0.009268-0.0116200.0053660.004905-0.000215
NKE10Dec21P148.00PUT148.00$0.29$0.16 / 3$0.18 / 4501061.022081%-0.000002-0.0000050.0000020.0000020.000000
NKE10Dec21P172.50PUT172.50$3.90$4.40 / 30$4.70 / 434814514.832303%-0.824888-0.1223700.0554610.050702-0.019660
NKE10Dec21P135.00PUT135.00$0.06$0.03 / 10$0.18 / 67463689.514131%-0.0000010.0000000.0000010.0000000.000000
NKE10Dec21P175.00PUT175.00$5.75$6.35 / 20$6.65 / 203923328.785535%-0.927034-0.0672300.0297910.027235-0.022315
NKE10Dec21C215.00CALL215.00$0.01$0.01 / 6$0.02 / 2389376.423572%0.0000010.0000000.0000010.0000000.000000
NKE10Dec21P145.00PUT145.00$0.16$0.11 / 23$0.18 / 413436067.210143%-0.0000010.0000000.0000010.0000000.000000
NKE10Dec21C165.00CALL165.00$5.85$4.95 / 20$5.20 / 203115642.974307%0.749364-0.1455300.0684440.0625710.016739
NKE10Dec21C162.50CALL162.50$7.57$7.00 / 52$7.35 / 202310349.006185%0.889574-0.0848120.0405410.0370620.019686
NKE10Dec21P152.50PUT152.50$0.27$0.26 / 36$0.29 / 10218354.058792%-0.000215-0.0003770.0001740.000159-0.000005
NKE10Dec21C187.50CALL187.50$0.16$0.20 / 50132554.610807%0.000039-0.0000760.0000350.0000320.000001
NKE10Dec21P177.50PUT177.50$7.90$8.65 / 1$8.95 / 231011627.754991%-0.975345-0.0297780.0123870.011324-0.023755
NKE10Dec21P146.00PUT146.00$0.21$0.12 / 27$0.15 / 1310363.779509%-0.0000010.0000000.0000010.0000000.000000
NKE10Dec21P142.00PUT142.00$0.10$0.03 / 173$0.18 / 13392671.362336%-0.0000010.0000000.0000010.0000000.000000
NKE10Dec21P144.00PUT144.00$0.14$0.05 / 85$0.26 / 698770.660211%-0.0000010.0000000.0000010.0000000.000000
NKE10Dec21C160.00CALL160.00$9.70$9.30 / 20$9.80 / 3063657.719802%0.962799-0.0346720.0174380.0159420.021054
NKE10Dec21P143.00PUT143.00$0.18$0.03 / 183$0.18 / 1286068.805296%-0.0000010.0000000.0000010.0000000.000000
NKE10Dec21P147.00PUT147.00$0.13$0.14 / 11$0.16 / 853162.300385%-0.000001-0.0000010.0000010.0000010.000000
NKE10Dec21P141.00PUT141.00$0.15$0.03 / 174$0.15 / 1105072.215108%-0.0000010.0000000.0000010.0000000.000000
NKE10Dec21C157.50CALL157.50$11.90$11.65 / 7$12.25 / 1941666.084768%0.990634-0.0085020.0053660.0049050.021360
NKE10Dec21P185.00PUT185.00$16.00$16.00 / 7$16.55 / 1931241.538317%-0.999636-0.0035450.0002130.000195-0.025336
NKE10Dec21P182.50PUT182.50$13.55$13.50 / 7$13.85 / 732827.148836%-0.998422-0.0053240.0010370.000948-0.024966
NKE10Dec21C192.50CALL192.50$0.04$0.03 / 811048.864341%0.000001-0.0000010.0000010.0000000.000000
NKE10Dec21P180.00PUT180.00$11.10$10.90 / 19$11.45 / 711628.360432%-0.993208-0.0117780.0040300.003684-0.024505
NKE10Dec21P149.00PUT149.00$0.23$0.17 / 33$0.20 / 1711059.267543%-0.000006-0.0000140.0000060.0000060.000000
NKE10Dec21P240.00PUT240.00$70.70 / 18$71.50 / 1800126.641252%-0.999902-0.0030210.0000010.000000-0.032877
NKE10Dec21C240.00CALL240.00$0.03 / 400113.581091%0.0000010.0000000.0000010.0000000.000000
NKE10Dec21C235.00CALL235.00$0.05 / 1400113.793782%0.0000010.0000000.0000010.0000000.000000
NKE10Dec21P235.00PUT235.00$65.75 / 13$66.35 / 1800115.416011%-0.999902-0.0030270.0000010.000000-0.032192
NKE10Dec21C230.00CALL230.00$0.03 / 1000101.573381%0.0000010.0000000.0000010.0000000.000000
NKE10Dec21P230.00PUT230.00$60.65 / 19$61.40 / 600108.890977%-0.999902-0.0030330.0000010.000000-0.031507
NKE10Dec21C225.00CALL225.00$0.06$0.07 / 15065105.024473%0.0000010.0000000.0000010.0000000.000000
NKE10Dec21P225.00PUT225.00$55.75 / 19$56.40 / 600102.159562%-0.999902-0.0030390.0000010.000000-0.030822
NKE10Dec21P220.00PUT220.00$50.70 / 18$51.35 / 60095.211536%-0.999902-0.0030450.0000010.000000-0.030137
NKE10Dec21C220.00CALL220.00$0.14$0.04 / 1301191.708911%0.0000010.0000000.0000010.0000000.000000
NKE10Dec21P215.00PUT215.00$45.85$45.65 / 13$46.65 / 110199.112675%-0.999902-0.0030510.0000010.000000-0.029452
NKE10Dec21P210.00PUT210.00$40.75$40.60 / 19$41.35 / 60388.586593%-0.999902-0.0030560.0000010.000000-0.028767
NKE10Dec21P205.00PUT205.00$35.70 / 18$36.35 / 60076.189933%-0.999902-0.0030620.0000010.000000-0.028082
NKE10Dec21P200.00PUT200.00$30.25$30.55 / 19$31.35 / 60269.303743%-0.999902-0.0030680.0000010.000000-0.027397
NKE10Dec21P195.00PUT195.00$25.60 / 18$26.35 / 60059.177229%-0.999902-0.0030740.0000010.000000-0.026712
NKE10Dec21P192.50PUT192.50$22.50$23.25 / 12$23.90 / 180459.614923%-0.999901-0.0030780.0000010.000000-0.026370
NKE10Dec21P190.00PUT190.00$20.85$20.80 / 19$21.35 / 701354.679807%-0.999897-0.0030900.0000050.000004-0.026027
NKE10Dec21P187.50PUT187.50$19.70$18.15 / 19$18.85 / 70438.443167%-0.999862-0.0031590.0000350.000032-0.025684
NKE10Dec21C155.00CALL155.00$14.60$14.05 / 18$14.65 / 1803173.870355%0.9982240.0006050.0011620.0010630.021194
NKE10Dec21C152.50CALL152.50$15.95$16.45 / 7$16.85 / 190278.868189%0.9996870.0027470.0001740.0001590.020885
NKE10Dec21C150.00CALL150.00$20.15$18.85 / 19$19.90 / 340793.380859%0.9998830.0030890.0000180.0000160.020547
NKE10Dec21C149.00CALL149.00$20.35$19.80 / 19$20.65 / 200393.507362%0.9998950.0031140.0000060.0000060.020411
NKE10Dec21C148.00CALL148.00$21.05$20.85 / 7$21.65 / 200197.811376%0.9999000.0031250.0000020.0000020.020274
NKE10Dec21C147.00CALL147.00$21.80 / 10$22.55 / 180099.540329%0.9999010.0031290.0000010.0000010.020137
NKE10Dec21C146.00CALL146.00$22.80 / 7$23.60 / 2000103.849599%0.9999020.0031310.0000010.0000000.020000
NKE10Dec21C145.00CALL145.00$24.75$23.75 / 12$24.55 / 1801106.124135%0.9999020.0031330.0000010.0000000.019863
NKE10Dec21C144.00CALL144.00$24.85 / 6$25.55 / 1900111.156129%0.9999020.0031340.0000010.0000000.019726
NKE10Dec21C143.00CALL143.00$25.75 / 6$26.40 / 1900111.170895%0.9999020.0031350.0000010.0000000.019589
NKE10Dec21C142.00CALL142.00$27.45$26.60 / 18$27.55 / 1902114.758169%0.9999020.0031370.0000010.0000000.019452
NKE10Dec21C141.00CALL141.00$27.70 / 12$28.45 / 1800118.351206%0.9999020.0031380.0000010.0000000.019315
NKE10Dec21C140.00CALL140.00$29.53$28.70 / 18$29.60 / 2200124.292416%0.9999020.0031390.0000010.0000000.019178
NKE10Dec21C135.00CALL135.00$33.70 / 18$34.35 / 1800138.330274%0.9999020.0031450.0000010.0000000.018493
NKE10Dec21C130.00CALL130.00$44.90$38.65 / 18$39.30 / 1900154.668065%0.9999020.0031510.0000010.0000000.017808
NKE10Dec21P125.00PUT125.00$0.11$0.03 / 9020199.584498%-0.0000010.0000000.0000010.0000000.000000
NKE10Dec21C125.00CALL125.00$44.75$43.65 / 18$44.35 / 1800174.291122%0.9999020.0031570.0000010.0000000.017123
NKE10Dec21C120.00CALL120.00$48.60 / 18$49.45 / 1800194.576969%0.9999020.0031620.0000010.0000000.016438