Options Chain for NIKE INC CL B (NKE) - $35.75 as of 9/27/2026 10:03:25 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
20.00 15.10 16.55 15.83 15.54 % 0.79 10 0 1.20 1.00 0.00 0.00 9/25/2026 9/25/2026 4:00:03 PM EST
22.50 12.50 14.05 13.28 13.80 0.00 0.00% 0.59 0 47 0.99 1.00 0.00 0.00 9/17/2026 9/25/2026 4:00:03 PM EST
25.00 10.60 11.70 11.15 11.13 0.00 0.00% 0.45 0 30 0.87 0.98 0.01 -0.01 9/24/2026 9/25/2026 4:00:03 PM EST
27.50 8.45 9.05 8.75 8.65 +0.03 +0.35% 0.32 120 127 0.64 0.95 0.02 -0.01 9/25/2026 9/25/2026 4:00:03 PM EST
30.00 6.40 6.60 6.50 6.50 +0.05 +0.78% 0.22 164 140 0.47 0.87 0.03 -0.02 9/25/2026 9/25/2026 4:00:03 PM EST
32.50 4.50 4.80 4.65 4.65 +0.28 +6.41% 0.14 24 425 0.47 0.75 0.05 -0.02 9/25/2026 9/25/2026 4:00:03 PM EST
35.00 3.00 3.10 3.05 3.05 -0.10 -3.18% 0.09 159 5,652 0.45 0.60 0.06 -0.02 9/25/2026 9/25/2026 4:00:03 PM EST
37.50 1.86 2.02 1.94 1.95 -0.04 -2.01% 0.05 1,113 7,052 0.45 0.45 0.06 -0.02 9/25/2026 9/25/2026 4:00:03 PM EST
40.00 1.12 1.17 1.15 1.15 -0.06 -4.96% 0.03 753 15,700 0.45 0.31 0.06 -0.02 9/25/2026 9/25/2026 4:00:03 PM EST
42.50 0.64 0.71 0.68 0.69 -0.01 -1.43% 0.02 187 7,001 0.46 0.20 0.04 -0.02 9/25/2026 9/25/2026 4:00:03 PM EST
45.00 0.37 0.43 0.40 0.38 -0.05 -11.63% 0.01 210 7,161 0.47 0.12 0.03 -0.01 9/25/2026 9/25/2026 4:00:03 PM EST
47.50 0.22 0.25 0.24 0.24 -0.01 -4.00% 0.01 15 3,986 0.48 0.07 0.02 -0.01 9/25/2026 9/25/2026 4:00:03 PM EST
50.00 0.14 0.16 0.15 0.15 -0.01 -6.25% 0.00 211 6,015 0.49 0.04 0.01 -0.01 9/25/2026 9/25/2026 4:00:03 PM EST
52.50 0.10 0.17 0.14 0.11 0.00 0.00% 0.00 59 1,705 0.54 0.02 0.01 0.00 9/25/2026 9/25/2026 4:00:03 PM EST
55.00 0.06 0.16 0.11 0.07 -0.01 -12.50% 0.00 16 2,177 0.56 0.01 0.00 0.00 9/25/2026 9/25/2026 4:00:03 PM EST
57.50 0.05 0.08 0.07 0.06 0.00 0.00% 0.00 0 986 0.57 0.01 0.00 0.00 9/24/2026 9/25/2026 4:00:03 PM EST
60.00 0.03 0.08 0.06 0.05 +0.01 +25.00% 0.00 22 4,407 0.58 0.00 0.00 0.00 9/25/2026 9/25/2026 4:00:03 PM EST
62.50 0.01 0.11 0.06 0.04 0.00 0.00% 0.00 0 916 0.58 0.00 0.00 0.00 9/22/2026 9/25/2026 4:00:03 PM EST
65.00 0.01 0.05 0.03 0.02 0.00 0.00% 0.00 0 933 0.61 0.00 0.00 0.00 9/24/2026 9/25/2026 4:00:03 PM EST
67.50 0.03 0.10 0.07 0.04 0.00 0.00% 0.00 0 313 0.71 0.00 0.00 0.00 9/22/2026 9/25/2026 4:00:03 PM EST
70.00 0.01 0.06 0.04 0.03 0.00 0.00% 0.00 0 1,880 0.68 0.00 0.00 0.00 9/24/2026 9/25/2026 4:00:03 PM EST
72.50 0.00 0.06 0.03 0.03 0.00 0.00% 0.00 0 124 0.79 0.00 0.00 0.00 9/22/2026 9/25/2026 4:00:03 PM EST
75.00 0.00 0.06 0.03 0.06 0.00 0.00% 0.00 0 240 0.82 0.00 0.00 0.00 9/3/2026 9/25/2026 4:00:03 PM EST
80.00 0.01 0.04 0.03 0.03 +0.02 +200.00% 0.00 10 383 0.78 0.00 0.00 0.00 9/25/2026 9/25/2026 4:00:03 PM EST
85.00 0.00 0.03 0.02 0.02 0.00 0.00% 0.00 0 79 0.86 0.00 0.00 0.00 9/17/2026 9/25/2026 4:00:03 PM EST
90.00 0.00 0.03 0.02 0.02 0.00 0.00% 0.00 0 242 0.91 0.00 0.00 0.00 9/17/2026 9/25/2026 4:00:03 PM EST
95.00 0.00 0.02 0.01 0.01 0.00 0.00% 0.00 0 75 0.91 0.00 0.00 0.00 9/17/2026 9/25/2026 4:00:03 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
20.00 0.00 0.08 0.04 0.02 0.00 0.00% 0.00 12 5 0.64 0.00 0.00 0.00 9/25/2026 9/25/2026 4:00:03 PM EST
22.50 0.01 0.08 0.05 0.03 0.00 0.00% 0.00 0 602 0.56 0.00 0.00 0.00 9/18/2026 9/25/2026 4:00:03 PM EST
25.00 0.01 0.08 0.05 0.06 -0.01 -14.29% 0.00 14 227 0.45 -0.02 0.01 -0.01 9/25/2026 9/25/2026 4:00:03 PM EST
27.50 0.16 0.19 0.18 0.17 -0.01 -5.56% 0.01 110 987 0.47 -0.05 0.02 -0.01 9/25/2026 9/25/2026 4:00:03 PM EST
30.00 0.46 0.50 0.48 0.48 +0.05 +11.63% 0.02 946 7,358 0.46 -0.13 0.03 -0.02 9/25/2026 9/25/2026 4:00:03 PM EST
32.50 1.03 1.07 1.05 1.05 +0.03 +2.95% 0.03 121 4,977 0.45 -0.25 0.05 -0.02 9/25/2026 9/25/2026 4:00:03 PM EST
35.00 2.00 2.06 2.03 2.00 +0.07 +3.63% 0.06 1,983 12,168 0.45 -0.40 0.06 -0.02 9/25/2026 9/25/2026 4:00:03 PM EST
37.50 3.30 3.45 3.38 3.41 +0.01 +0.30% 0.09 206 10,259 0.45 -0.55 0.06 -0.02 9/25/2026 9/25/2026 4:00:03 PM EST
40.00 5.00 5.25 5.13 5.16 +0.14 +2.79% 0.13 68 9,905 0.45 -0.69 0.06 -0.02 9/25/2026 9/25/2026 4:00:03 PM EST
42.50 7.00 7.35 7.18 7.19 -0.01 -0.14% 0.17 30 5,453 0.46 -0.80 0.04 -0.02 9/25/2026 9/25/2026 4:00:03 PM EST
45.00 9.30 9.55 9.43 9.15 -0.20 -2.14% 0.21 7 6,862 0.46 -0.88 0.03 -0.01 9/25/2026 9/25/2026 4:00:03 PM EST
47.50 11.50 12.05 11.78 11.52 -0.18 -1.54% 0.25 2 1,180 0.60 -0.93 0.02 -0.01 9/25/2026 9/25/2026 4:00:03 PM EST
50.00 14.00 14.45 14.23 14.00 -0.45 -3.12% 0.28 2 498 0.64 -0.96 0.01 -0.01 9/25/2026 9/25/2026 4:00:03 PM EST
52.50 16.10 17.30 16.70 16.05 0.00 0.00% 0.32 0 20 0.83 -0.98 0.01 0.00 9/18/2026 9/25/2026 4:00:03 PM EST
55.00 18.65 20.25 19.45 18.35 0.00 0.00% 0.35 0 1 1.03 -0.99 0.00 0.00 9/10/2026 9/25/2026 4:00:03 PM EST
57.50 21.05 22.80 21.93 19.36 0.00 0.00% 0.38 0 0 1.11 -0.99 0.00 0.00 8/27/2026 9/25/2026 4:00:03 PM EST
60.00 23.45 24.90 24.18 21.60 0.00 0.00% 0.40 0 2 1.06 -1.00 0.00 0.00 9/3/2026 9/25/2026 4:00:03 PM EST
62.50 25.85 27.80 26.83 25.65 0.00 0.00% 0.43 0 0 1.23 -1.00 0.00 0.00 9/11/2026 9/25/2026 4:00:03 PM EST
65.00 28.55 30.30 29.43 26.75 0.00 0.00% 0.45 0 0 1.29 -1.00 0.00 0.00 9/3/2026 9/25/2026 4:00:03 PM EST
67.50 31.05 32.80 31.93 26.53 0.00 0.00% 0.47 0 0 1.35 -1.00 0.00 0.00 7/31/2026 9/25/2026 4:00:03 PM EST
70.00 33.55 35.30 34.43 26.90 0.00 0.00% 0.49 0 0 1.40 -1.00 0.00 0.00 7/9/2026 9/25/2026 4:00:03 PM EST
72.50 36.05 37.80 36.93 35.42 0.00 0.00% 0.51 0 0 1.45 -1.00 0.00 0.00 9/14/2026 9/25/2026 4:00:03 PM EST
75.00 38.65 40.30 39.48 39.25 0.00 0.00% 0.53 0 2 1.49 -1.00 0.00 0.00 9/24/2026 9/25/2026 4:00:03 PM EST
80.00 43.55 45.30 44.43 37.10 0.00 0.00% 0.56 0 0 1.58 -1.00 0.00 0.00 7/1/2026 9/25/2026 4:00:03 PM EST
85.00 48.55 50.30 49.43 % 0.58 0 0 1.66 -1.00 0.00 0.00 9/25/2026 4:00:03 PM EST
90.00 53.55 55.25 54.40 53.05 0.00 0.00% 0.60 0 0 1.72 -1.00 0.00 0.00 9/22/2026 9/25/2026 4:00:03 PM EST
95.00 58.55 60.30 59.43 % 0.63 0 0 1.81 -1.00 0.00 0.00 9/25/2026 4:00:03 PM EST