Options Chain for NIKE INC CL B (NKE) - $62.60 as of 1/29/2026 8:13:01 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 | 20.70 | 24.75 | 22.73 | 22.20 | 0.00 | 0.00% | 0.57 | 0 | 8 | 8.97 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:53 PM EST |
| 45.00 | 15.80 | 19.70 | 17.75 | 16.60 | -0.75 | -4.33% | 0.39 | 1 | 9 | 7.23 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 46.00 | 14.75 | 18.70 | 16.73 | 16.05 | -0.30 | -1.84% | 0.36 | 2 | 11 | 6.90 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 47.00 | 13.75 | 17.80 | 15.78 | 14.94 | -0.41 | -2.68% | 0.34 | 1 | 6 | 6.58 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 48.00 | 12.75 | 16.70 | 14.73 | 14.04 | -0.31 | -2.16% | 0.31 | 2 | 17 | 6.26 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 49.00 | 11.75 | 15.80 | 13.78 | 13.80 | +0.55 | +4.16% | 0.28 | 16 | 15 | 5.94 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 50.00 | 11.35 | 13.95 | 12.65 | 12.70 | +0.40 | +3.26% | 0.25 | 6 | 52 | 5.62 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 51.00 | 10.30 | 12.75 | 11.53 | 11.70 | +0.30 | +2.64% | 0.23 | 2 | 2 | 3.20 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 52.00 | 9.45 | 11.95 | 10.70 | 10.50 | +0.10 | +0.97% | 0.21 | 14 | 3 | 5.01 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 53.00 | 8.05 | 10.95 | 9.50 | 9.78 | +0.43 | +4.60% | 0.18 | 1 | 14 | 4.70 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 54.00 | 7.80 | 9.90 | 8.85 | 8.88 | -2.57 | -22.45% | 0.16 | 1 | 13 | 3.55 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 55.00 | 6.75 | 8.05 | 7.40 | 7.37 | +0.17 | +2.37% | 0.13 | 42 | 124 | 2.22 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 56.00 | 5.45 | 7.95 | 6.70 | 6.25 | 0.00 | 0.00% | 0.12 | 0 | 22 | 3.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:53 PM EST |
| 57.00 | 4.05 | 6.90 | 5.48 | 5.17 | -0.18 | -3.37% | 0.10 | 7 | 23 | 2.72 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 58.00 | 4.10 | 5.10 | 4.60 | 4.81 | +0.41 | +9.32% | 0.08 | 27 | 348 | 1.35 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 59.00 | 3.20 | 4.25 | 3.73 | 3.05 | -2.10 | -40.78% | 0.06 | 10 | 95 | 1.53 | 0.99 | 0.01 | 0.00 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 60.00 | 2.27 | 3.05 | 2.66 | 2.58 | +0.13 | +5.31% | 0.04 | 10 | 2,952 | 1.08 | 0.96 | 0.05 | -0.02 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 61.00 | 1.53 | 2.01 | 1.77 | 1.80 | +0.30 | +20.00% | 0.03 | 322 | 464 | 0.79 | 0.88 | 0.14 | -0.09 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 62.00 | 0.81 | 0.88 | 0.85 | 0.86 | 0.00 | 0.00% | 0.01 | 1,155 | 1,131 | 0.37 | 0.69 | 0.28 | -0.23 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 63.00 | 0.31 | 0.39 | 0.35 | 0.35 | -0.05 | -12.50% | 0.01 | 5,438 | 1,176 | 0.40 | 0.38 | 0.32 | -0.23 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 64.00 | 0.10 | 0.12 | 0.11 | 0.11 | -0.07 | -38.89% | 0.00 | 4,161 | 1,767 | 0.41 | 0.14 | 0.18 | -0.09 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 65.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 2,770 | 5,332 | 0.46 | 0.05 | 0.07 | -0.03 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 66.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 335 | 2,841 | 0.55 | 0.01 | 0.02 | -0.01 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 67.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 202 | 3,623 | 0.63 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 68.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 739 | 3,090 | 0.74 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 69.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 1,323 | 0.81 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 35 | 7,515 | 0.91 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 71.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 1,601 | 1.01 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 72.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1,027 | 1.21 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 73.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 274 | 1.39 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 74.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.49 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 556 | 1.51 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:53 PM EST |
| 76.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 78 | 2.00 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/29/2026 3:59:53 PM EST |
| 77.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 97 | 1.56 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 78.00 | 0.00 | 0.01 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.65 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/29/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.07 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 162 | 2.20 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 6.81 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/29/2026 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/29/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 3.32 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:53 PM EST |
| 46.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:53 PM EST | |||
| 47.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 6.61 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:53 PM EST | |||
| 48.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:53 PM EST | |||
| 49.00 | 0.00 | 2.13 | 1.07 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.97 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/29/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.72 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/29/2026 3:59:53 PM EST |
| 51.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:53 PM EST | |||
| 52.00 | 0.00 | 0.09 | 0.05 | 0.09 | +0.08 | +800.00% | 0.00 | 5 | 29 | 2.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 53.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 489 | 1.52 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:53 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 544 | 1.18 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 579 | 1.05 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:53 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 723 | 0.92 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 57.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 840 | 0.79 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 58.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 109 | 1,170 | 0.66 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 59.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 256 | 708 | 0.58 | -0.01 | 0.01 | 0.00 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 60.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.07 | -77.78% | 0.00 | 1,045 | 2,242 | 0.46 | -0.04 | 0.05 | -0.02 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 61.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.15 | -68.19% | 0.00 | 991 | 1,600 | 0.39 | -0.12 | 0.14 | -0.09 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 62.00 | 0.21 | 0.27 | 0.24 | 0.25 | -0.30 | -54.55% | 0.00 | 12,749 | 12,150 | 0.37 | -0.31 | 0.28 | -0.23 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 63.00 | 0.68 | 0.76 | 0.72 | 0.69 | -0.43 | -38.40% | 0.01 | 1,823 | 3,458 | 0.35 | -0.62 | 0.32 | -0.23 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 64.00 | 1.39 | 1.54 | 1.47 | 1.44 | -0.37 | -20.45% | 0.02 | 1,502 | 2,557 | 0.35 | -0.86 | 0.18 | -0.09 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 65.00 | 2.25 | 2.72 | 2.49 | 2.45 | -0.36 | -12.82% | 0.04 | 159 | 1,779 | 0.85 | -0.95 | 0.07 | -0.03 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 66.00 | 3.25 | 3.70 | 3.48 | 3.40 | -0.47 | -12.15% | 0.05 | 47 | 793 | 1.02 | -0.99 | 0.02 | -0.01 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 67.00 | 4.00 | 5.65 | 4.83 | 4.35 | -0.50 | -10.31% | 0.07 | 12 | 132 | 2.21 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 68.00 | 5.00 | 6.65 | 5.83 | 6.45 | +0.95 | +17.28% | 0.09 | 20 | 116 | 2.44 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 69.00 | 5.15 | 8.05 | 6.60 | 3.39 | 0.00 | 0.00% | 0.10 | 0 | 42 | 3.01 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/29/2026 3:59:53 PM EST |
| 70.00 | 5.30 | 9.30 | 7.30 | 5.19 | 0.00 | 0.00% | 0.10 | 0 | 2 | 3.35 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 3:59:53 PM EST |
| 71.00 | 6.35 | 10.35 | 8.35 | 8.18 | +1.73 | +26.83% | 0.12 | 2 | 20 | 3.56 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 72.00 | 7.30 | 11.30 | 9.30 | 9.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:53 PM EST |
| 73.00 | 8.30 | 12.30 | 10.30 | 8.12 | 0.00 | 0.00% | 0.14 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 3:59:53 PM EST |
| 74.00 | 9.35 | 13.30 | 11.33 | % | 0.15 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:53 PM EST | |||
| 75.00 | 10.30 | 14.30 | 12.30 | 13.18 | +3.43 | +35.18% | 0.16 | 1 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 76.00 | 11.30 | 15.30 | 13.30 | 14.08 | +3.05 | +27.66% | 0.18 | 1 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 77.00 | 12.30 | 16.30 | 14.30 | 15.08 | % | 0.19 | 1 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:53 PM EST | |
| 78.00 | 13.25 | 17.30 | 15.28 | 15.36 | 0.00 | 0.00% | 0.20 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:53 PM EST |
| 80.00 | 15.30 | 19.30 | 17.30 | 15.05 | 0.00 | 0.00% | 0.22 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:53 PM EST |
| 85.00 | 20.30 | 24.30 | 22.30 | 24.64 | 0.00 | 0.00% | 0.26 | 0 | 0 | 5.90 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 1/29/2026 3:59:53 PM EST |
| 90.00 | 25.30 | 29.35 | 27.33 | 25.29 | 0.00 | 0.00% | 0.30 | 0 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 3:59:53 PM EST |