Options Chain for NIKE INC CL B (NKE) - $37.15 as of 10/29/2026 12:32:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 22.15 | 22.45 | 22.30 | 22.34 | +1.33 | +6.33% | 1.39 | 108 | 9 | 9.04 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 17.00 | 21.15 | 21.40 | 21.28 | 21.36 | +1.33 | +6.64% | 1.25 | 109 | 22 | 8.47 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 18.00 | 20.15 | 20.35 | 20.25 | 20.31 | +0.94 | +4.86% | 1.12 | 57 | 13 | 7.93 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 19.00 | 19.15 | 19.35 | 19.25 | 19.20 | +0.90 | +4.92% | 1.01 | 51 | 7 | 8.40 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 20.00 | 18.10 | 18.50 | 18.30 | 18.32 | +1.09 | +6.33% | 0.92 | 4 | 11 | 6.94 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 21.00 | 17.15 | 17.50 | 17.33 | 17.31 | +1.00 | +6.14% | 0.83 | 26 | 30 | 6.48 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 22.00 | 16.15 | 16.50 | 16.33 | 16.38 | +0.93 | +6.02% | 0.74 | 1 | 8 | 6.04 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 23.00 | 15.00 | 15.60 | 15.30 | 15.41 | +0.89 | +6.13% | 0.67 | 1 | 9 | 6.17 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 24.00 | 14.10 | 14.70 | 14.40 | 14.48 | +1.11 | +8.31% | 0.60 | 2 | 9 | 6.17 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 25.00 | 12.80 | 13.85 | 13.33 | 13.46 | +1.11 | +8.99% | 0.53 | 2 | 11 | 6.26 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 26.00 | 11.90 | 12.75 | 12.33 | 12.38 | +0.96 | +8.41% | 0.47 | 7 | 23 | 5.48 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 27.00 | 10.85 | 11.80 | 11.33 | 11.50 | +1.26 | +12.31% | 0.42 | 8 | 8 | 5.21 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 28.00 | 9.85 | 10.80 | 10.33 | 10.52 | +1.27 | +13.73% | 0.37 | 7 | 30 | 4.79 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 29.00 | 8.80 | 9.75 | 9.28 | 8.72 | +0.34 | +4.06% | 0.32 | 1 | 53 | 4.24 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 30.00 | 7.80 | 8.75 | 8.28 | 8.32 | +0.92 | +12.44% | 0.28 | 7 | 25 | 3.84 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 30.50 | 7.15 | 8.50 | 7.83 | 7.33 | +0.47 | +6.86% | 0.26 | 2 | 6 | 4.25 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 31.00 | 6.95 | 7.60 | 7.28 | 6.32 | 0.00 | 0.00% | 0.23 | 0 | 35 | 3.05 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 1:59:07 PM EST |
| 31.50 | 6.50 | 7.15 | 6.83 | 6.81 | +0.87 | +14.65% | 0.22 | 4 | 6 | 3.01 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 32.00 | 6.15 | 6.50 | 6.33 | 6.40 | +1.14 | +21.68% | 0.20 | 9 | 95 | 2.39 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 32.50 | 5.65 | 6.05 | 5.85 | 5.88 | +1.13 | +23.79% | 0.18 | 3 | 2 | 2.38 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 33.00 | 5.20 | 5.45 | 5.33 | 5.50 | +1.23 | +28.81% | 0.16 | 12 | 163 | 1.90 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 33.50 | 4.55 | 4.95 | 4.75 | 4.70 | +0.85 | +22.08% | 0.14 | 6 | 19 | 1.75 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 34.00 | 4.20 | 4.45 | 4.33 | 4.40 | +1.07 | +32.14% | 0.13 | 21 | 2,042 | 1.60 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 34.50 | 3.70 | 4.00 | 3.85 | 3.82 | +1.06 | +38.41% | 0.11 | 5 | 119 | 1.59 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 35.00 | 3.20 | 3.45 | 3.33 | 3.31 | +1.28 | +63.06% | 0.10 | 131 | 3,542 | 1.30 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 35.50 | 2.62 | 3.05 | 2.84 | 2.57 | +0.95 | +58.65% | 0.08 | 32 | 414 | 1.38 | 1.00 | 0.01 | 0.00 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 36.00 | 2.18 | 2.40 | 2.29 | 2.35 | +1.05 | +80.77% | 0.06 | 88 | 4,043 | 0.85 | 0.99 | 0.03 | -0.01 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 36.50 | 1.70 | 1.96 | 1.83 | 1.69 | +0.89 | +111.25% | 0.05 | 96 | 334 | 0.85 | 0.96 | 0.08 | -0.02 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 37.00 | 1.23 | 1.40 | 1.32 | 1.38 | +0.82 | +146.43% | 0.04 | 191 | 2,699 | 0.37 | 0.91 | 0.16 | -0.04 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 37.50 | 0.81 | 0.89 | 0.85 | 0.91 | +0.66 | +264.00% | 0.02 | 481 | 2,239 | 0.38 | 0.82 | 0.28 | -0.10 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 38.00 | 0.45 | 0.50 | 0.48 | 0.49 | +0.36 | +276.93% | 0.01 | 3,501 | 4,695 | 0.38 | 0.66 | 0.42 | -0.16 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 38.50 | 0.20 | 0.23 | 0.22 | 0.21 | +0.16 | +320.00% | 0.01 | 1,492 | 1,435 | 0.38 | 0.44 | 0.45 | -0.17 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 39.00 | 0.07 | 0.09 | 0.08 | 0.08 | +0.05 | +166.67% | 0.00 | 4,959 | 3,640 | 0.39 | 0.26 | 0.33 | -0.14 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 39.50 | 0.03 | 0.04 | 0.04 | 0.04 | +0.03 | +300.00% | 0.00 | 580 | 1,586 | 0.43 | 0.15 | 0.21 | -0.07 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 40.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 5,922 | 7,628 | 0.48 | 0.08 | 0.13 | -0.04 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 40.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 31 | 229 | 0.54 | 0.04 | 0.07 | -0.02 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 41.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 276 | 2,221 | 0.61 | 0.02 | 0.03 | -0.01 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 42.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 19 | 885 | 0.79 | 0.00 | 0.01 | 0.00 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,033 | 0.96 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 164 | 1.12 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 61 | 1,119 | 1.27 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 46.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 380 | 1.42 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 1:59:07 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 423 | 1.57 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/29/2026 1:59:07 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 415 | 1.97 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 455 | 2.58 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 1:59:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 1:59:07 PM EST |
| 18.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/29/2026 1:59:07 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 1:59:07 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 1:59:07 PM EST |
| 21.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 1:59:07 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 1:59:07 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 24.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 1:59:07 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 90 | 3.13 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/29/2026 1:59:07 PM EST |
| 26.00 | 0.00 | 0.24 | 0.12 | 0.02 | -0.03 | -60.00% | 0.00 | 6 | 37 | 5.53 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 27.00 | 0.00 | 0.17 | 0.09 | 0.05 | +0.01 | +25.00% | 0.00 | 3 | 22 | 4.05 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 253 | 3.33 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/29/2026 1:59:07 PM EST |
| 29.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 269 | 3.12 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 1:59:07 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 956 | 1.89 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 1:59:07 PM EST |
| 30.50 | 0.00 | 0.21 | 0.11 | 0.02 | -0.03 | -60.00% | 0.00 | 14 | 10 | 3.69 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 2,379 | 1.66 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 31.50 | 0.00 | 0.15 | 0.08 | 0.01 | -0.04 | -80.00% | 0.00 | 6 | 51 | 2.47 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 1,407 | 1.44 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 32.50 | 0.00 | 0.07 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 5 | 44 | 1.92 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 33.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 859 | 1.51 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 1:59:07 PM EST |
| 33.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 12 | 82 | 1.23 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 936 | 1.01 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 34.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 524 | 1.13 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 26 | 2,401 | 0.79 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 35.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 192 | 1,056 | 0.68 | 0.00 | 0.01 | 0.00 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 36.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.06 | -85.72% | 0.00 | 233 | 2,832 | 0.61 | -0.01 | 0.03 | -0.01 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 36.50 | 0.01 | 0.02 | 0.02 | 0.01 | -0.15 | -93.75% | 0.00 | 402 | 3,922 | 0.51 | -0.04 | 0.08 | -0.02 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 37.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.28 | -90.33% | 0.00 | 713 | 2,705 | 0.47 | -0.09 | 0.16 | -0.04 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 37.50 | 0.08 | 0.09 | 0.09 | 0.08 | -0.54 | -87.10% | 0.00 | 811 | 937 | 0.43 | -0.18 | 0.28 | -0.10 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 38.00 | 0.21 | 0.23 | 0.22 | 0.20 | -0.75 | -78.95% | 0.01 | 901 | 3,290 | 0.41 | -0.34 | 0.42 | -0.16 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 38.50 | 0.45 | 0.48 | 0.47 | 0.44 | -1.00 | -69.45% | 0.01 | 1,655 | 419 | 0.40 | -0.56 | 0.45 | -0.17 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 39.00 | 0.76 | 0.87 | 0.82 | 0.77 | -1.23 | -61.50% | 0.02 | 410 | 71 | 0.43 | -0.74 | 0.33 | -0.14 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 39.50 | 1.10 | 1.35 | 1.23 | 2.19 | 0.00 | 0.00% | 0.03 | 0 | 35 | 0.69 | -0.85 | 0.21 | -0.07 | 10/28/2026 | 10/29/2026 1:59:07 PM EST |
| 40.00 | 1.56 | 1.84 | 1.70 | 1.66 | -1.29 | -43.73% | 0.04 | 6 | 273 | 0.71 | -0.92 | 0.13 | -0.04 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 40.50 | 1.79 | 2.37 | 2.08 | 3.44 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.04 | -0.96 | 0.07 | -0.02 | 10/28/2026 | 10/29/2026 1:59:07 PM EST |
| 41.00 | 2.44 | 2.85 | 2.65 | 2.58 | -0.98 | -27.53% | 0.06 | 1 | 3 | 1.14 | -0.98 | 0.03 | -0.01 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 42.00 | 3.55 | 3.85 | 3.70 | 3.58 | -1.21 | -25.27% | 0.09 | 1 | 2 | 1.28 | -1.00 | 0.01 | 0.00 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 43.00 | 4.30 | 4.80 | 4.55 | 5.78 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/29/2026 1:59:07 PM EST |
| 44.00 | 5.25 | 5.95 | 5.60 | 5.53 | -1.21 | -17.96% | 0.13 | 1 | 2 | 1.74 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 45.00 | 6.40 | 6.85 | 6.63 | 6.90 | -0.85 | -10.97% | 0.15 | 13 | 1 | 1.95 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 46.00 | 7.25 | 8.00 | 7.63 | 8.39 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 1:59:07 PM EST |
| 47.00 | 8.20 | 9.55 | 8.88 | 9.10 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/29/2026 1:59:07 PM EST |
| 50.00 | 11.40 | 12.20 | 11.80 | 11.88 | -0.90 | -7.05% | 0.24 | 21 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 10/29/2026 1:59:07 PM EST |
| 55.00 | 16.15 | 17.50 | 16.83 | 17.15 | 0.00 | 0.00% | 0.31 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/29/2026 1:59:07 PM EST |