Options Chain for NIKE INC CL B (NKE) - $38.73 as of 8/27/2026 5:55:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 8.15 | 10.80 | 9.48 | % | 0.33 | 0 | 0 | 1.06 | 1.00 | 0.01 | 0.00 | 8/27/2026 3:59:56 PM EST | |||
| 30.00 | 7.10 | 9.80 | 8.45 | % | 0.28 | 0 | 0 | 0.98 | 0.98 | 0.02 | 0.00 | 8/27/2026 3:59:56 PM EST | |||
| 31.00 | 6.25 | 8.45 | 7.35 | % | 0.24 | 0 | 0 | 0.80 | 0.95 | 0.03 | 0.00 | 8/27/2026 3:59:56 PM EST | |||
| 32.00 | 5.90 | 7.25 | 6.58 | % | 0.21 | 0 | 0 | 0.67 | 0.91 | 0.03 | -0.01 | 8/27/2026 3:59:56 PM EST | |||
| 33.00 | 5.35 | 6.15 | 5.75 | % | 0.17 | 0 | 0 | 0.57 | 0.87 | 0.04 | -0.01 | 8/27/2026 3:59:56 PM EST | |||
| 34.00 | 4.50 | 5.25 | 4.88 | 5.00 | % | 0.14 | 1 | 0 | 0.41 | 0.81 | 0.05 | -0.01 | 8/27/2026 | 8/27/2026 3:59:56 PM EST | |
| 35.00 | 3.75 | 4.60 | 4.18 | % | 0.12 | 0 | 0 | 0.43 | 0.75 | 0.06 | -0.02 | 8/27/2026 3:59:56 PM EST | |||
| 36.00 | 3.15 | 3.90 | 3.53 | % | 0.10 | 0 | 0 | 0.44 | 0.68 | 0.06 | -0.02 | 8/27/2026 3:59:56 PM EST | |||
| 37.00 | 2.57 | 3.05 | 2.81 | % | 0.08 | 0 | 0 | 0.42 | 0.62 | 0.07 | -0.02 | 8/27/2026 3:59:56 PM EST | |||
| 38.00 | 2.22 | 2.64 | 2.43 | 2.40 | % | 0.06 | 4 | 0 | 0.44 | 0.54 | 0.07 | -0.02 | 8/27/2026 | 8/27/2026 3:59:56 PM EST | |
| 39.00 | 1.80 | 2.16 | 1.98 | 1.94 | % | 0.05 | 2 | 0 | 0.45 | 0.47 | 0.07 | -0.02 | 8/27/2026 | 8/27/2026 3:59:56 PM EST | |
| 40.00 | 1.43 | 1.80 | 1.62 | 1.64 | % | 0.04 | 14 | 0 | 0.45 | 0.41 | 0.07 | -0.02 | 8/27/2026 | 8/27/2026 3:59:56 PM EST | |
| 41.00 | 1.02 | 1.40 | 1.21 | 1.25 | % | 0.03 | 3 | 0 | 0.43 | 0.34 | 0.06 | -0.02 | 8/27/2026 | 8/27/2026 3:59:56 PM EST | |
| 42.00 | 0.81 | 1.10 | 0.96 | 0.93 | % | 0.02 | 34 | 0 | 0.43 | 0.29 | 0.06 | -0.02 | 8/27/2026 | 8/27/2026 3:59:56 PM EST | |
| 43.00 | 0.56 | 0.88 | 0.72 | 0.72 | % | 0.02 | 3 | 0 | 0.43 | 0.24 | 0.05 | -0.02 | 8/27/2026 | 8/27/2026 3:59:56 PM EST | |
| 44.00 | 0.50 | 0.67 | 0.59 | 0.60 | % | 0.01 | 11 | 0 | 0.44 | 0.19 | 0.05 | -0.02 | 8/27/2026 | 8/27/2026 3:59:56 PM EST | |
| 45.00 | 0.38 | 0.58 | 0.48 | 0.45 | % | 0.01 | 2 | 0 | 0.44 | 0.15 | 0.04 | -0.01 | 8/27/2026 | 8/27/2026 3:59:56 PM EST | |
| 46.00 | 0.28 | 0.43 | 0.36 | 0.36 | % | 0.01 | 30 | 0 | 0.45 | 0.12 | 0.04 | -0.01 | 8/27/2026 | 8/27/2026 3:59:56 PM EST | |
| 47.00 | 0.14 | 0.43 | 0.29 | 0.29 | % | 0.01 | 2 | 0 | 0.45 | 0.09 | 0.03 | -0.01 | 8/27/2026 | 8/27/2026 3:59:56 PM EST | |
| 48.00 | 0.10 | 0.43 | 0.27 | 0.26 | % | 0.01 | 3 | 0 | 0.47 | 0.07 | 0.02 | -0.01 | 8/27/2026 | 8/27/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.01 | 0.17 | 0.09 | 0.10 | % | 0.00 | 3 | 0 | 0.43 | 0.00 | 0.01 | 0.00 | 8/27/2026 | 8/27/2026 3:59:56 PM EST | |
| 30.00 | 0.03 | 0.26 | 0.15 | % | 0.01 | 0 | 0 | 0.44 | -0.02 | 0.02 | 0.00 | 8/27/2026 3:59:56 PM EST | |||
| 31.00 | 0.02 | 0.40 | 0.21 | % | 0.01 | 0 | 0 | 0.41 | -0.05 | 0.03 | 0.00 | 8/27/2026 3:59:56 PM EST | |||
| 32.00 | 0.25 | 0.43 | 0.34 | 0.32 | % | 0.01 | 17 | 0 | 0.45 | -0.09 | 0.03 | -0.01 | 8/27/2026 | 8/27/2026 3:59:56 PM EST | |
| 33.00 | 0.41 | 0.51 | 0.46 | 0.45 | % | 0.01 | 1 | 0 | 0.44 | -0.13 | 0.04 | -0.01 | 8/27/2026 | 8/27/2026 3:59:56 PM EST | |
| 34.00 | 0.61 | 0.78 | 0.70 | 0.68 | % | 0.02 | 22 | 0 | 0.44 | -0.19 | 0.05 | -0.01 | 8/27/2026 | 8/27/2026 3:59:56 PM EST | |
| 35.00 | 0.83 | 1.00 | 0.92 | 0.95 | % | 0.03 | 17 | 0 | 0.43 | -0.25 | 0.06 | -0.02 | 8/27/2026 | 8/27/2026 3:59:56 PM EST | |
| 36.00 | 1.12 | 1.35 | 1.24 | 1.27 | % | 0.03 | 7 | 0 | 0.43 | -0.32 | 0.06 | -0.02 | 8/27/2026 | 8/27/2026 3:59:56 PM EST | |
| 37.00 | 1.53 | 1.79 | 1.66 | % | 0.04 | 0 | 0 | 0.43 | -0.38 | 0.07 | -0.02 | 8/27/2026 3:59:56 PM EST | |||
| 38.00 | 2.05 | 2.25 | 2.15 | 1.95 | % | 0.06 | 140 | 0 | 0.43 | -0.46 | 0.07 | -0.02 | 8/27/2026 | 8/27/2026 3:59:56 PM EST | |
| 39.00 | 2.59 | 2.85 | 2.72 | 2.74 | % | 0.07 | 13 | 0 | 0.44 | -0.53 | 0.07 | -0.02 | 8/27/2026 | 8/27/2026 3:59:56 PM EST | |
| 40.00 | 3.15 | 3.60 | 3.38 | 3.40 | % | 0.08 | 14 | 0 | 0.45 | -0.59 | 0.07 | -0.02 | 8/27/2026 | 8/27/2026 3:59:56 PM EST | |
| 41.00 | 3.70 | 4.25 | 3.98 | 3.89 | % | 0.10 | 2 | 0 | 0.43 | -0.66 | 0.06 | -0.02 | 8/27/2026 | 8/27/2026 3:59:56 PM EST | |
| 42.00 | 4.25 | 5.00 | 4.63 | % | 0.11 | 0 | 0 | 0.41 | -0.71 | 0.06 | -0.02 | 8/27/2026 3:59:56 PM EST | |||
| 43.00 | 5.20 | 5.95 | 5.58 | 5.49 | % | 0.13 | 1 | 0 | 0.45 | -0.76 | 0.05 | -0.02 | 8/27/2026 | 8/27/2026 3:59:56 PM EST | |
| 44.00 | 5.80 | 6.90 | 6.35 | % | 0.14 | 0 | 0 | 0.40 | -0.81 | 0.05 | -0.02 | 8/27/2026 3:59:56 PM EST | |||
| 45.00 | 6.60 | 7.75 | 7.18 | % | 0.16 | 0 | 0 | 0.59 | -0.85 | 0.04 | -0.01 | 8/27/2026 3:59:56 PM EST | |||
| 46.00 | 7.65 | 8.45 | 8.05 | % | 0.18 | 0 | 0 | 0.56 | -0.88 | 0.04 | -0.01 | 8/27/2026 3:59:56 PM EST | |||
| 47.00 | 8.35 | 9.80 | 9.08 | % | 0.19 | 0 | 0 | 0.70 | -0.91 | 0.03 | -0.01 | 8/27/2026 3:59:56 PM EST | |||
| 48.00 | 9.20 | 10.80 | 10.00 | % | 0.21 | 0 | 0 | 0.74 | -0.93 | 0.02 | -0.01 | 8/27/2026 3:59:56 PM EST |