Cboe Global Markets

NKE - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Nike Inc (nke)

2025-07-28 15:59:59 ET (Delayed)
Bid: 
79.55
Ask: 
79.58
Vol: 
22,428,068
Last: 
79.54
Change: 
+2.97 (+3.8941%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 30
Calls
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NKE 77.000
2.67
+1.805
2.49
2.64
1,079
0.31
0.8117
0.1001
2476
NKE 78.000
1.88
+1.36
1.75
1.87
1,647
0.31
0.6981
0.1332
3860
NKE 79.000
1.2
+0.9
1.16
1.23
5,108
0.31
0.5539
0.1527
1203
NKE 80.000
0.74
+0.57
0.71
0.75
6,310
0.31
0.4024
0.1487
4709
NKE 81.000
0.44
+0.33
0.42
0.46
2,769
0.32
0.271
0.1244
810
NKE 82.000
0.25
+0.175
0.25
0.28
1,765
0.34
0.1747
0.0929
898
Fri Aug 01 2025
Strike
NKE 77.000
NKE 78.000
NKE 79.000
NKE 80.000
NKE 81.000
NKE 82.000
Puts
(EXPR: Fri Aug 01 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NKE 77.000
0.28
-1.155
0.27
0.29
997
0.32
-0.1895
0.101
370
NKE 78.000
0.5
-1.6
0.5
0.56
1,212
0.32
-0.3041
0.1345
70
NKE 79.000
0.85
-2.04
0.87
0.91
1,141
0.31
-0.4499
0.1544
17
NKE 80.000
1.4
-2.375
1.4
1.48
479
0.31
-0.6031
0.1504
42
NKE 81.000
2.14
-2.585
2.09
2.19
344
0.32
-0.7359
0.1259
1
NKE 82.000
2.92
-3.03
2.92
3.05
26
0.34
-0.833
0.0939
20
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NKE 77.000
3.04
+1.665
2.81
3.1
146
0.27
0.7376
0.0824
279
NKE 78.000
2.36
+1.365
2.27
2.37
177
0.28
0.6498
0.0956
255
NKE 79.000
1.8
+1.095
1.67
1.76
1,423
0.28
0.5501
0.1035
4407
NKE 80.000
1.24
+0.745
1.17
1.27
2,796
0.27
0.4463
0.1038
2834
NKE 81.000
0.88
+0.53
0.8
0.89
391
0.27
0.3482
0.0965
124
NKE 82.000
0.63
+0.38
0.53
0.61
175
0.28
0.2638
0.0838
103
Fri Aug 08 2025
Strike
NKE 77.000
NKE 78.000
NKE 79.000
NKE 80.000
NKE 81.000
NKE 82.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NKE 77.000
0.67
-1.21
0.6
0.76
196
0.29
-0.2652
0.0833
230
NKE 78.000
1.01
-1.49
0.81
1
219
0.27
-0.3541
0.0968
35
NKE 79.000
1.29
-1.91
1.27
1.52
348
0.29
-0.4551
0.1049
11
NKE 80.000
1.9
-2.1
1.74
1.98
42
0.27
-0.5603
0.1053
57
NKE 81.000
2.53
-2.345
2.45
2.59
26
0.28
-0.6599
0.0982
1
NKE 82.000
3.4
-2.375
3.2
3.3
41
0.28
-0.7458
0.0857
22
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NKE 77.500
3.1
+1.525
3.05
3.15
511
0.28
0.6678
0.0737
9443
NKE 78.000
2.73
+1.345
2.71
2.8
2,441
0.28
0.6302
0.0771
2546
NKE 79.000
2.22
+1.18
2.11
2.21
318
0.27
0.5507
0.0816
439
NKE 80.000
1.68
+0.91
1.6
1.7
4,230
0.27
0.4688
0.0824
18049
NKE 81.000
1.33
+0.745
1.24
1.31
262
0.27
0.389
0.0794
299
NKE 82.000
0.88
+0.435
0.93
0.99
202
0.28
0.3157
0.0732
155
Fri Aug 15 2025
Strike
NKE 77.500
NKE 78.000
NKE 79.000
NKE 80.000
NKE 81.000
NKE 82.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NKE 77.500
1.21
-1.295
1.08
1.15
218
0.28
-0.3364
0.0748
761
NKE 78.000
1.43
-1.385
1.26
1.48
73
0.29
-0.3746
0.0783
105
NKE 79.000
1.67
-1.83
1.68
1.76
2,187
0.27
-0.4555
0.083
43
NKE 80.000
2.18
-2.045
2.19
2.29
1,486
0.27
-0.539
0.0841
701
NKE 81.000
3.05
-2
2.79
2.93
36
0.28
-0.6204
0.0813
1
NKE 82.000
3.75
-2.15
3.45
3.6
21
0.28
-0.6955
0.0753
6
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NKE 77.000
3.84
+1.705
3.35
3.85
36
0.26
0.6855
0.0615
188
NKE 78.000
2.92
+1.22
3.05
3.15
124
0.27
0.6214
0.0666
256
NKE 79.000
2.59
+1.25
2.45
2.57
88
0.27
0.553
0.0698
147
NKE 80.000
2.08
+1.04
1.97
2.06
232
0.27
0.4829
0.0707
1019
NKE 81.000
1.45
+0.64
1.57
1.65
47
0.27
0.4138
0.0693
2094
NKE 82.000
1.28
+0.645
1.22
1.29
283
0.27
0.3485
0.0656
97
Fri Aug 22 2025
Strike
NKE 77.000
NKE 78.000
NKE 79.000
NKE 80.000
NKE 81.000
NKE 82.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NKE 77.000
1.34
-1.15
1.19
1.25
31
0.28
-0.3191
0.0625
53
NKE 78.000
1.51
-1.54
1.53
1.61
83
0.27
-0.3844
0.0678
28
NKE 79.000
1.97
-1.73
1.95
2.09
75
0.27
-0.4542
0.0713
4
NKE 80.000
2.68
-1.745
2.45
2.61
11
0.27
-0.526
0.0725
20
NKE 81.000
3.15
-2.125
3
3.15
8
0.27
-0.5969
0.0712
1
NKE 82.000
8.46
+0
3.65
3.8
0
0.27
-0.6642
0.0678
1
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NKE 77.000
4.05
+1.62
4
4.15
24
0.28
0.6748
0.0556
96
NKE 78.000
3.24
+1.245
3.35
3.5
63
0.27
0.6171
0.0595
104
NKE 79.000
2.86
+1.25
2.78
2.91
123
0.27
0.5562
0.0621
79
NKE 80.000
2.4
+1.125
2.21
2.4
131
0.26
0.4938
0.063
662
NKE 81.000
1.9
+0.88
1.83
1.96
33
0.27
0.4319
0.0623
59
NKE 82.000
1.48
+0.68
1.36
1.58
45
0.26
0.3724
0.06
1469
Fri Aug 29 2025
Strike
NKE 77.000
NKE 78.000
NKE 79.000
NKE 80.000
NKE 81.000
NKE 82.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
NKE 77.000
1.43
-1.27
1.43
1.51
48
0.28
-0.3313
0.0567
94
NKE 78.000
3.75
+0
1.74
1.99
0
0.28
-0.3903
0.0609
13
NKE 79.000
2.23
-1.695
2
2.29
11
0.26
-0.4528
0.0637
50
NKE 80.000
2.91
-1.69
2.44
2.82
22
0.26
-0.5169
0.0649
51
NKE 81.000
9.41
+0
3.2
4.5
0
0.33
-0.5808
0.0644
31
NKE 82.000
10.2
+0
3.9
4.5
0
0.29
-0.6425
0.0624
45
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.