Options Chain for NIKE INC CL B (NKE) - $63.71 as of 1/1/2026 8:43:55 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 21.85 | 25.90 | 23.88 | 26.10 | 0.00 | 0.00% | 0.60 | 0 | 2 | 3.07 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/31/2025 3:59:53 PM EST |
| 45.00 | 16.90 | 20.90 | 18.90 | 18.65 | % | 0.42 | 2 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:53 PM EST | |
| 46.00 | 15.85 | 19.90 | 17.88 | % | 0.39 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:53 PM EST | |||
| 47.00 | 15.65 | 18.90 | 17.28 | 14.20 | 0.00 | 0.00% | 0.37 | 0 | 5 | 2.28 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:53 PM EST |
| 48.00 | 13.95 | 17.90 | 15.93 | 13.25 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.17 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:53 PM EST |
| 49.00 | 13.65 | 16.90 | 15.28 | 12.08 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.07 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:53 PM EST |
| 50.00 | 12.75 | 15.40 | 14.08 | 11.05 | 0.00 | 0.00% | 0.28 | 0 | 20 | 1.74 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:53 PM EST |
| 51.00 | 10.95 | 14.30 | 12.63 | 10.10 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.60 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:53 PM EST |
| 52.00 | 10.00 | 13.90 | 11.95 | 10.39 | +1.30 | +14.31% | 0.23 | 10 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 53.00 | 9.75 | 12.05 | 10.90 | 7.50 | 0.00 | 0.00% | 0.21 | 0 | 41 | 1.32 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 12/31/2025 3:59:53 PM EST |
| 54.00 | 9.45 | 10.45 | 9.95 | 7.03 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.96 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 12/31/2025 3:59:53 PM EST |
| 55.00 | 7.65 | 10.15 | 8.90 | 8.85 | +3.20 | +56.64% | 0.16 | 82 | 223 | 1.18 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 56.00 | 6.40 | 9.25 | 7.83 | 7.80 | +2.73 | +53.85% | 0.14 | 17 | 60 | 1.12 | 0.99 | 0.01 | -0.01 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 57.00 | 6.55 | 7.20 | 6.88 | 6.80 | +2.50 | +58.14% | 0.12 | 11 | 212 | 0.62 | 0.98 | 0.01 | -0.01 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 58.00 | 5.40 | 6.35 | 5.88 | 6.05 | +2.75 | +83.34% | 0.10 | 107 | 377 | 0.62 | 0.97 | 0.02 | -0.02 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 59.00 | 4.70 | 5.35 | 5.03 | 5.10 | +2.55 | +100.00% | 0.09 | 406 | 743 | 0.54 | 0.94 | 0.03 | -0.03 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 60.00 | 3.80 | 4.00 | 3.90 | 4.03 | +2.27 | +128.98% | 0.07 | 1,447 | 1,363 | 0.34 | 0.90 | 0.05 | -0.03 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 61.00 | 2.91 | 3.20 | 3.06 | 3.12 | +2.03 | +186.24% | 0.05 | 1,235 | 1,474 | 0.30 | 0.84 | 0.08 | -0.04 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 62.00 | 2.15 | 2.30 | 2.23 | 2.31 | +1.67 | +260.94% | 0.04 | 2,571 | 3,839 | 0.28 | 0.75 | 0.11 | -0.05 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 63.00 | 1.44 | 1.57 | 1.51 | 1.54 | +1.13 | +275.61% | 0.02 | 7,872 | 4,468 | 0.27 | 0.62 | 0.14 | -0.06 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 64.00 | 0.95 | 1.06 | 1.01 | 0.99 | +0.76 | +330.44% | 0.02 | 8,353 | 1,863 | 0.28 | 0.48 | 0.15 | -0.06 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 65.00 | 0.52 | 0.65 | 0.59 | 0.65 | +0.49 | +306.25% | 0.01 | 6,135 | 3,439 | 0.29 | 0.34 | 0.13 | -0.06 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 66.00 | 0.39 | 0.43 | 0.41 | 0.41 | +0.30 | +272.73% | 0.01 | 2,758 | 1,020 | 0.30 | 0.24 | 0.11 | -0.06 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 67.00 | 0.25 | 0.29 | 0.27 | 0.27 | +0.19 | +237.50% | 0.00 | 1,151 | 352 | 0.31 | 0.17 | 0.08 | -0.05 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 68.00 | 0.17 | 0.20 | 0.19 | 0.20 | +0.15 | +300.00% | 0.00 | 1,011 | 219 | 0.33 | 0.12 | 0.06 | -0.04 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 69.00 | 0.11 | 0.15 | 0.13 | 0.12 | +0.07 | +140.00% | 0.00 | 210 | 581 | 0.35 | 0.08 | 0.04 | -0.03 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 70.00 | 0.09 | 0.11 | 0.10 | 0.09 | +0.05 | +125.00% | 0.00 | 636 | 221 | 0.38 | 0.05 | 0.03 | -0.02 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 71.00 | 0.07 | 0.09 | 0.08 | 0.08 | +0.04 | +100.00% | 0.00 | 232 | 234 | 0.40 | 0.04 | 0.02 | -0.02 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 72.00 | 0.04 | 0.07 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 34 | 371 | 0.42 | 0.02 | 0.02 | -0.01 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 73.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 71 | 226 | 0.47 | 0.01 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 74.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 141 | 295 | 0.43 | 0.01 | 0.01 | 0.00 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 75.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 134 | 390 | 0.44 | 0.01 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 76.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 98 | 124 | 0.45 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 77.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.64 | -98.47% | 0.00 | 162 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 78.00 | 0.00 | 0.01 | 0.01 | 0.02 | -0.63 | -96.93% | 0.00 | 123 | 34 | 0.50 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 7 | 559 | 0.56 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 100 | 53 | 0.69 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.04 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 13 | 1.31 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.04 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 3:59:53 PM EST |
| 46.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:53 PM EST | |||
| 47.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:53 PM EST | |||
| 48.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:53 PM EST | |||
| 49.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 311 | 0.92 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 51.00 | 0.00 | 0.67 | 0.34 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 12/31/2025 3:59:53 PM EST |
| 52.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 50 | 0.61 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 53.00 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 62 | 159 | 0.65 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 134 | 183 | 0.44 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 158 | 717 | 0.40 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 56.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 2,235 | 1,389 | 0.37 | -0.01 | 0.01 | -0.01 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 57.00 | 0.02 | 0.03 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 440 | 793 | 0.35 | -0.02 | 0.01 | -0.01 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 58.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 0.00 | 149 | 1,205 | 0.33 | -0.03 | 0.02 | -0.02 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 59.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.19 | -73.08% | 0.00 | 275 | 1,116 | 0.31 | -0.06 | 0.03 | -0.03 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 60.00 | 0.08 | 0.13 | 0.11 | 0.10 | -0.35 | -77.78% | 0.00 | 944 | 1,262 | 0.28 | -0.10 | 0.05 | -0.03 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 61.00 | 0.20 | 0.22 | 0.21 | 0.22 | -0.62 | -73.81% | 0.00 | 1,646 | 894 | 0.27 | -0.16 | 0.08 | -0.04 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 62.00 | 0.38 | 0.41 | 0.40 | 0.40 | -0.97 | -70.81% | 0.01 | 1,757 | 221 | 0.27 | -0.25 | 0.11 | -0.05 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 63.00 | 0.69 | 0.75 | 0.72 | 0.70 | -1.52 | -68.47% | 0.01 | 2,245 | 353 | 0.27 | -0.38 | 0.14 | -0.06 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 64.00 | 1.16 | 1.23 | 1.20 | 1.18 | -1.96 | -62.42% | 0.02 | 1,886 | 265 | 0.27 | -0.52 | 0.15 | -0.06 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 65.00 | 1.61 | 1.93 | 1.77 | 1.81 | -2.14 | -54.18% | 0.03 | 373 | 155 | 0.28 | -0.66 | 0.13 | -0.06 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 66.00 | 2.38 | 2.65 | 2.52 | 2.54 | -2.46 | -49.20% | 0.04 | 1,526 | 65 | 0.29 | -0.76 | 0.11 | -0.06 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 67.00 | 2.90 | 3.70 | 3.30 | 3.29 | -3.59 | -52.18% | 0.05 | 31 | 9 | 0.41 | -0.83 | 0.08 | -0.05 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 68.00 | 3.85 | 5.50 | 4.68 | 5.59 | -2.41 | -30.13% | 0.07 | 5 | 7 | 0.72 | -0.88 | 0.06 | -0.04 | 12/31/2025 | 12/31/2025 3:59:53 PM EST |
| 69.00 | 4.80 | 6.40 | 5.60 | 7.88 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.77 | -0.92 | 0.04 | -0.03 | 12/30/2025 | 12/31/2025 3:59:53 PM EST |
| 70.00 | 5.75 | 7.30 | 6.53 | 11.88 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.81 | -0.95 | 0.03 | -0.02 | 12/22/2025 | 12/31/2025 3:59:53 PM EST |
| 71.00 | 6.70 | 8.40 | 7.55 | 6.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.90 | -0.96 | 0.02 | -0.02 | 12/11/2025 | 12/31/2025 3:59:53 PM EST |
| 72.00 | 7.65 | 9.40 | 8.53 | 12.70 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.97 | -0.98 | 0.02 | -0.01 | 12/22/2025 | 12/31/2025 3:59:53 PM EST |
| 73.00 | 8.65 | 10.40 | 9.53 | 6.05 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 12/16/2025 | 12/31/2025 3:59:53 PM EST |
| 74.00 | 8.25 | 12.20 | 10.23 | % | 0.14 | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 12/31/2025 3:59:53 PM EST | |||
| 75.00 | 9.15 | 13.20 | 11.18 | 15.01 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.40 | -0.99 | 0.00 | 0.00 | 12/24/2025 | 12/31/2025 3:59:53 PM EST |
| 76.00 | 10.15 | 14.20 | 12.18 | % | 0.16 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:53 PM EST | |||
| 77.00 | 11.15 | 15.20 | 13.18 | 17.90 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 3:59:53 PM EST |
| 78.00 | 12.15 | 16.20 | 14.18 | % | 0.18 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:53 PM EST | |||
| 80.00 | 14.15 | 18.20 | 16.18 | 22.90 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 3:59:53 PM EST |
| 85.00 | 19.15 | 23.20 | 21.18 | % | 0.25 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:53 PM EST | |||
| 90.00 | 24.85 | 28.20 | 26.53 | % | 0.29 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:53 PM EST |