Options Chain for NIKE INC CL B (NKE) - $38.08 as of 10/23/2026 7:48:56 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 | 21.15 | 22.60 | 21.88 | % | 1.37 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST | |||
| 17.00 | 20.15 | 21.60 | 20.88 | % | 1.23 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST | |||
| 18.00 | 18.50 | 20.65 | 19.58 | % | 1.09 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST | |||
| 19.00 | 18.15 | 19.65 | 18.90 | % | 0.99 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST | |||
| 20.00 | 17.20 | 18.65 | 17.93 | % | 0.90 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST | |||
| 21.00 | 16.05 | 17.30 | 16.68 | % | 0.79 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST | |||
| 22.00 | 14.50 | 16.65 | 15.58 | % | 0.71 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST | |||
| 23.00 | 14.00 | 15.65 | 14.83 | % | 0.64 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST | |||
| 24.00 | 13.25 | 14.30 | 13.78 | 10.25 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 3:59:55 PM EST |
| 25.00 | 12.25 | 12.95 | 12.60 | 12.64 | +0.62 | +5.16% | 0.50 | 7 | 63 | 1.71 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 26.00 | 11.25 | 12.25 | 11.75 | % | 0.45 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST | |||
| 27.00 | 10.25 | 11.30 | 10.78 | % | 0.40 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST | |||
| 28.00 | 9.25 | 10.30 | 9.78 | 8.80 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.56 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:55 PM EST |
| 29.00 | 8.20 | 9.10 | 8.65 | 9.00 | 0.00 | 0.00% | 0.30 | 0 | 3 | 1.31 | 1.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:55 PM EST |
| 30.00 | 7.10 | 8.40 | 7.75 | 7.87 | 0.00 | 0.00% | 0.26 | 0 | 49 | 1.35 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:55 PM EST |
| 31.00 | 6.25 | 7.30 | 6.78 | 5.67 | 0.00 | 0.00% | 0.22 | 0 | 25 | 1.17 | 1.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 3:59:55 PM EST |
| 32.00 | 5.30 | 5.95 | 5.63 | 5.54 | -0.04 | -0.72% | 0.18 | 5 | 51 | 0.86 | 0.99 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 32.50 | 4.75 | 5.45 | 5.10 | 4.55 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.80 | 0.98 | 0.02 | -0.01 | 10/22/2026 | 10/23/2026 3:59:55 PM EST |
| 33.00 | 3.75 | 5.00 | 4.38 | 4.82 | -0.02 | -0.42% | 0.13 | 8 | 131 | 0.77 | 0.97 | 0.03 | -0.01 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 33.50 | 3.85 | 4.35 | 4.10 | 4.24 | +0.07 | +1.68% | 0.12 | 32 | 5 | 0.63 | 0.95 | 0.04 | -0.02 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 34.00 | 3.40 | 3.70 | 3.55 | 3.80 | +0.07 | +1.88% | 0.10 | 19 | 225 | 0.49 | 0.92 | 0.06 | -0.02 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 34.50 | % | 0.00 | 0 | 0 | 0.61 | 0.89 | 0.07 | -0.02 | 10/23/2026 3:59:55 PM EST | ||||||
| 35.00 | 2.51 | 2.80 | 2.66 | 3.00 | -0.50 | -14.29% | 0.08 | 15 | 685 | 0.35 | 0.85 | 0.09 | -0.03 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 35.50 | 2.12 | 2.42 | 2.27 | 2.29 | -0.55 | -19.37% | 0.06 | 37 | 10 | 0.36 | 0.79 | 0.11 | -0.03 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 36.00 | 1.71 | 1.98 | 1.85 | 1.91 | -0.65 | -25.40% | 0.05 | 16 | 1,991 | 0.34 | 0.73 | 0.13 | -0.04 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 36.50 | 1.35 | 1.63 | 1.49 | 1.52 | -0.83 | -35.32% | 0.04 | 89 | 71 | 0.33 | 0.66 | 0.15 | -0.04 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 37.00 | 1.20 | 1.31 | 1.26 | 1.28 | -0.56 | -30.44% | 0.03 | 105 | 972 | 0.35 | 0.58 | 0.16 | -0.04 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 37.50 | 0.90 | 1.02 | 0.96 | 1.00 | -0.62 | -38.28% | 0.03 | 46 | 210 | 0.34 | 0.50 | 0.16 | -0.04 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 38.00 | 0.75 | 0.79 | 0.77 | 0.78 | -0.48 | -38.10% | 0.02 | 346 | 5,268 | 0.35 | 0.43 | 0.15 | -0.04 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 38.50 | 0.52 | 0.68 | 0.60 | 0.66 | -0.41 | -38.32% | 0.02 | 40 | 791 | 0.35 | 0.36 | 0.14 | -0.04 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 39.00 | 0.38 | 0.54 | 0.46 | 0.47 | -0.32 | -40.51% | 0.01 | 240 | 854 | 0.36 | 0.29 | 0.13 | -0.03 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 39.50 | 0.29 | 0.39 | 0.34 | 0.35 | % | 0.01 | 152 | 0 | 0.35 | 0.23 | 0.12 | -0.03 | 10/23/2026 | 10/23/2026 3:59:55 PM EST | |
| 40.00 | 0.20 | 0.30 | 0.25 | 0.28 | -0.24 | -46.16% | 0.01 | 1,090 | 2,747 | 0.36 | 0.19 | 0.10 | -0.03 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 40.50 | 0.08 | 0.25 | 0.17 | 0.22 | % | 0.00 | 18 | 0 | 0.34 | 0.15 | 0.08 | -0.02 | 10/23/2026 | 10/23/2026 3:59:55 PM EST | |
| 41.00 | 0.08 | 0.17 | 0.13 | 0.14 | -0.14 | -50.00% | 0.00 | 309 | 716 | 0.35 | 0.11 | 0.07 | -0.02 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 41.50 | 0.05 | 0.24 | 0.15 | % | 0.00 | 0 | 0 | 0.39 | 0.08 | 0.06 | -0.02 | 10/23/2026 3:59:55 PM EST | |||
| 42.00 | 0.03 | 0.11 | 0.07 | 0.10 | -0.07 | -41.18% | 0.00 | 13 | 153 | 0.36 | 0.06 | 0.04 | -0.01 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 43.00 | 0.00 | 0.27 | 0.14 | 0.06 | -0.04 | -40.00% | 0.00 | 7 | 344 | 0.60 | 0.03 | 0.02 | -0.01 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 44.00 | 0.00 | 0.11 | 0.06 | 0.03 | -0.04 | -57.15% | 0.00 | 6 | 102 | 0.53 | 0.01 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,029 | 0.60 | 0.01 | 0.01 | 0.00 | 10/22/2026 | 10/23/2026 3:59:55 PM EST |
| 46.00 | 0.00 | 0.46 | 0.23 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.92 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:55 PM EST |
| 47.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,362 | 0.68 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:55 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:55 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 | 0.21 | 0.11 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/23/2026 3:59:55 PM EST |
| 17.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.44 | 0.22 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/23/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.17 | 0.09 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST | |||
| 23.00 | 0.00 | 0.16 | 0.08 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.19 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/23/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.82 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 25 | 0.94 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 11 | 31 | 0.77 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.75 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 3:59:55 PM EST |
| 30.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 66 | 5,390 | 0.50 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 31.00 | 0.01 | 0.07 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 9 | 413 | 0.49 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 32.00 | 0.01 | 0.21 | 0.11 | 0.02 | -0.01 | -33.34% | 0.00 | 21 | 1,283 | 0.49 | -0.01 | 0.01 | -0.01 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 32.50 | 0.00 | 0.22 | 0.11 | 0.03 | -0.03 | -50.00% | 0.00 | 5 | 2 | 0.59 | -0.02 | 0.02 | -0.01 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 33.00 | 0.01 | 0.09 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 6 | 387 | 0.36 | -0.03 | 0.03 | -0.01 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 33.50 | 0.02 | 0.12 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.36 | -0.05 | 0.04 | -0.02 | 10/21/2026 | 10/23/2026 3:59:55 PM EST |
| 34.00 | 0.11 | 0.12 | 0.12 | 0.13 | +0.04 | +44.45% | 0.00 | 3,019 | 370 | 0.37 | -0.08 | 0.06 | -0.02 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 34.50 | 0.15 | 0.19 | 0.17 | 0.16 | -0.08 | -33.34% | 0.00 | 105 | 45 | 0.37 | -0.11 | 0.07 | -0.02 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 35.00 | 0.21 | 0.27 | 0.24 | 0.24 | +0.05 | +26.32% | 0.01 | 49 | 489 | 0.36 | -0.15 | 0.09 | -0.03 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 35.50 | 0.25 | 0.36 | 0.31 | 0.33 | +0.05 | +17.86% | 0.01 | 45 | 588 | 0.34 | -0.21 | 0.11 | -0.03 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 36.00 | 0.44 | 0.51 | 0.48 | 0.48 | +0.10 | +26.32% | 0.01 | 109 | 280 | 0.36 | -0.27 | 0.13 | -0.04 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 36.50 | 0.55 | 0.64 | 0.60 | 0.62 | +0.19 | +44.19% | 0.02 | 3,029 | 110 | 0.34 | -0.34 | 0.15 | -0.04 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 37.00 | 0.80 | 0.87 | 0.84 | 0.85 | +0.27 | +46.56% | 0.02 | 288 | 468 | 0.36 | -0.42 | 0.16 | -0.04 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 37.50 | 0.99 | 1.17 | 1.08 | 1.06 | +0.25 | +30.87% | 0.03 | 108 | 282 | 0.36 | -0.50 | 0.16 | -0.04 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 38.00 | 1.26 | 1.45 | 1.36 | 1.35 | +0.27 | +25.00% | 0.04 | 546 | 3,952 | 0.35 | -0.57 | 0.15 | -0.04 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 38.50 | 1.60 | 1.83 | 1.72 | 1.47 | +0.19 | +14.85% | 0.04 | 7 | 22 | 0.37 | -0.64 | 0.14 | -0.04 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 39.00 | 1.85 | 2.30 | 2.08 | 2.04 | +0.54 | +36.00% | 0.05 | 18 | 53 | 0.37 | -0.71 | 0.13 | -0.03 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 39.50 | 2.33 | 2.58 | 2.46 | 2.23 | % | 0.06 | 3 | 0 | 0.37 | -0.77 | 0.12 | -0.03 | 10/23/2026 | 10/23/2026 3:59:55 PM EST | |
| 40.00 | 2.79 | 2.99 | 2.89 | 2.77 | -0.65 | -19.01% | 0.07 | 2 | 47 | 0.38 | -0.81 | 0.10 | -0.03 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 40.50 | 2.85 | 3.50 | 3.18 | % | 0.08 | 0 | 0 | 0.48 | -0.85 | 0.08 | -0.02 | 10/23/2026 3:59:55 PM EST | |||
| 41.00 | 3.30 | 3.85 | 3.58 | 3.33 | 0.00 | 0.00% | 0.09 | 0 | 39 | 0.43 | -0.89 | 0.07 | -0.02 | 10/22/2026 | 10/23/2026 3:59:55 PM EST |
| 41.50 | 3.70 | 4.35 | 4.03 | % | 0.10 | 0 | 0 | 0.47 | -0.92 | 0.06 | -0.02 | 10/23/2026 3:59:55 PM EST | |||
| 42.00 | 4.05 | 4.85 | 4.45 | 4.53 | +0.83 | +22.44% | 0.11 | 2 | 2 | 0.51 | -0.94 | 0.04 | -0.01 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 43.00 | 4.75 | 6.00 | 5.38 | 7.58 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.67 | -0.97 | 0.02 | -0.01 | 10/1/2026 | 10/23/2026 3:59:55 PM EST |
| 44.00 | 5.65 | 7.15 | 6.40 | 7.15 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.83 | -0.99 | 0.01 | 0.00 | 10/19/2026 | 10/23/2026 3:59:55 PM EST |
| 45.00 | 6.65 | 8.15 | 7.40 | % | 0.16 | 0 | 0 | 0.90 | -0.99 | 0.01 | 0.00 | 10/23/2026 3:59:55 PM EST | |||
| 46.00 | 7.65 | 9.15 | 8.40 | % | 0.18 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST | |||
| 47.00 | 8.65 | 10.15 | 9.40 | % | 0.20 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST | |||
| 50.00 | 11.65 | 13.15 | 12.40 | 11.67 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:55 PM EST |
| 55.00 | 16.65 | 18.15 | 17.40 | % | 0.32 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST |