Options Chain for NIKE INC CL B (NKE) - $38.30 as of 9/3/2026 6:15:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 9.05 | 13.00 | 11.03 | % | 0.39 | 0 | 0 | 1.24 | 0.97 | 0.01 | -0.01 | 9/3/2026 3:59:57 PM EST | |||
| 29.00 | 8.10 | 12.00 | 10.05 | % | 0.35 | 0 | 0 | 1.16 | 0.97 | 0.01 | -0.01 | 9/3/2026 3:59:57 PM EST | |||
| 30.00 | 7.15 | 11.10 | 9.13 | % | 0.30 | 0 | 0 | 1.10 | 0.93 | 0.02 | -0.01 | 9/3/2026 3:59:57 PM EST | |||
| 31.00 | 6.20 | 10.25 | 8.23 | % | 0.27 | 0 | 0 | 1.05 | 0.92 | 0.02 | -0.01 | 9/3/2026 3:59:57 PM EST | |||
| 32.00 | 5.30 | 9.25 | 7.28 | % | 0.23 | 0 | 0 | 0.97 | 0.91 | 0.03 | -0.01 | 9/3/2026 3:59:57 PM EST | |||
| 33.00 | 4.45 | 7.70 | 6.08 | % | 0.18 | 0 | 0 | 0.77 | 0.85 | 0.03 | -0.02 | 9/3/2026 3:59:57 PM EST | |||
| 34.00 | 3.60 | 7.05 | 5.33 | % | 0.16 | 0 | 0 | 0.77 | 0.81 | 0.04 | -0.02 | 9/3/2026 3:59:57 PM EST | |||
| 35.00 | 3.60 | 5.95 | 4.78 | % | 0.14 | 0 | 0 | 0.67 | 0.77 | 0.05 | -0.02 | 9/3/2026 3:59:57 PM EST | |||
| 36.00 | 3.25 | 5.40 | 4.33 | 3.85 | % | 0.12 | 1 | 0 | 0.46 | 0.72 | 0.06 | -0.02 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 37.00 | 2.25 | 4.10 | 3.18 | % | 0.09 | 0 | 0 | 0.36 | 0.66 | 0.06 | -0.02 | 9/3/2026 3:59:57 PM EST | |||
| 38.00 | 2.40 | 2.99 | 2.70 | 2.50 | % | 0.07 | 7 | 0 | 0.39 | 0.60 | 0.07 | -0.02 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 39.00 | 2.20 | 2.64 | 2.42 | 2.30 | % | 0.06 | 3 | 0 | 0.43 | 0.52 | 0.07 | -0.02 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 40.00 | 1.00 | 2.24 | 1.62 | % | 0.04 | 0 | 0 | 0.36 | 0.45 | 0.07 | -0.02 | 9/3/2026 3:59:57 PM EST | |||
| 41.00 | 0.38 | 3.15 | 1.77 | % | 0.04 | 0 | 0 | 0.45 | 0.39 | 0.07 | -0.02 | 9/3/2026 3:59:57 PM EST | |||
| 42.00 | 1.05 | 1.54 | 1.30 | 1.35 | % | 0.03 | 5 | 0 | 0.43 | 0.34 | 0.06 | -0.02 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 43.00 | 0.00 | 1.84 | 0.92 | % | 0.02 | 0 | 0 | 0.58 | 0.28 | 0.06 | -0.02 | 9/3/2026 3:59:57 PM EST | |||
| 44.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.69 | 0.23 | 0.05 | -0.02 | 9/3/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.57 | 0.20 | 0.05 | -0.02 | 9/3/2026 3:59:57 PM EST | |||
| 46.00 | 0.10 | 0.55 | 0.33 | 0.47 | % | 0.01 | 1 | 0 | 0.36 | 0.20 | 0.04 | -0.02 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 47.00 | 0.00 | 2.41 | 1.21 | % | 0.03 | 0 | 0 | 0.88 | 0.13 | 0.04 | -0.01 | 9/3/2026 3:59:57 PM EST | |||
| 48.00 | 0.04 | 0.63 | 0.34 | % | 0.01 | 0 | 0 | 0.41 | 0.12 | 0.03 | -0.01 | 9/3/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.56 | -0.03 | 0.01 | -0.01 | 9/3/2026 3:59:57 PM EST | |||
| 29.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 0.94 | -0.03 | 0.01 | -0.01 | 9/3/2026 3:59:57 PM EST | |||
| 30.00 | 0.04 | 0.18 | 0.11 | % | 0.00 | 0 | 0 | 0.42 | -0.07 | 0.02 | -0.01 | 9/3/2026 3:59:57 PM EST | |||
| 31.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.54 | -0.08 | 0.02 | -0.01 | 9/3/2026 3:59:57 PM EST | |||
| 32.00 | 0.00 | 1.51 | 0.76 | % | 0.02 | 0 | 0 | 0.79 | -0.09 | 0.03 | -0.01 | 9/3/2026 3:59:57 PM EST | |||
| 33.00 | 0.33 | 0.58 | 0.46 | 0.55 | % | 0.01 | 27 | 0 | 0.43 | -0.15 | 0.03 | -0.02 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 34.00 | 0.19 | 0.99 | 0.59 | 1.03 | % | 0.02 | 2 | 0 | 0.40 | -0.19 | 0.04 | -0.02 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 35.00 | 0.57 | 1.22 | 0.90 | 1.13 | % | 0.03 | 1 | 0 | 0.43 | -0.23 | 0.05 | -0.02 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 36.00 | 0.95 | 1.25 | 1.10 | 1.11 | % | 0.03 | 5 | 0 | 0.41 | -0.28 | 0.06 | -0.02 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 37.00 | 1.26 | 1.59 | 1.43 | 1.37 | % | 0.04 | 10 | 0 | 0.40 | -0.34 | 0.06 | -0.02 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 38.00 | 0.23 | 2.68 | 1.46 | % | 0.04 | 0 | 0 | 0.33 | -0.40 | 0.07 | -0.02 | 9/3/2026 3:59:57 PM EST | |||
| 39.00 | 2.07 | 2.71 | 2.39 | 2.68 | % | 0.06 | 2 | 0 | 0.41 | -0.48 | 0.07 | -0.02 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 40.00 | 2.13 | 3.35 | 2.74 | 3.17 | % | 0.07 | 3 | 0 | 0.37 | -0.55 | 0.07 | -0.02 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 41.00 | 3.25 | 4.05 | 3.65 | 3.65 | % | 0.09 | 6 | 0 | 0.42 | -0.61 | 0.07 | -0.02 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 42.00 | 3.95 | 4.70 | 4.33 | 4.56 | % | 0.10 | 1 | 0 | 0.41 | -0.66 | 0.06 | -0.02 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 43.00 | 3.55 | 7.05 | 5.30 | % | 0.12 | 0 | 0 | 0.80 | -0.72 | 0.06 | -0.02 | 9/3/2026 3:59:57 PM EST | |||
| 44.00 | 4.35 | 7.80 | 6.08 | % | 0.14 | 0 | 0 | 0.81 | -0.77 | 0.05 | -0.02 | 9/3/2026 3:59:57 PM EST | |||
| 45.00 | 5.25 | 8.65 | 6.95 | % | 0.15 | 0 | 0 | 0.83 | -0.80 | 0.05 | -0.02 | 9/3/2026 3:59:57 PM EST | |||
| 46.00 | 6.60 | 9.25 | 7.93 | 8.05 | % | 0.17 | 3 | 0 | 0.80 | -0.80 | 0.04 | -0.02 | 9/3/2026 | 9/3/2026 3:59:57 PM EST | |
| 47.00 | 7.05 | 10.40 | 8.73 | % | 0.19 | 0 | 0 | 0.88 | -0.87 | 0.04 | -0.01 | 9/3/2026 3:59:57 PM EST | |||
| 48.00 | 8.60 | 11.35 | 9.98 | % | 0.21 | 0 | 0 | 0.91 | -0.88 | 0.03 | -0.01 | 9/3/2026 3:59:57 PM EST |