Options Chain for NIKE INC CL B (NKE) - $37.41 as of 10/26/2026 8:46:15 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 19.05 | 20.95 | 20.00 | % | 1.14 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST | |||
| 20.00 | 16.55 | 18.45 | 17.50 | % | 0.88 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST | |||
| 22.50 | 14.25 | 15.90 | 15.08 | 12.20 | 0.00 | 0.00% | 0.67 | 0 | 11 | 1.30 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/23/2026 3:59:55 PM EST |
| 25.00 | 11.85 | 13.50 | 12.68 | 12.00 | 0.00 | 0.00% | 0.51 | 0 | 47 | 1.13 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:55 PM EST |
| 27.50 | 9.85 | 10.35 | 10.10 | 10.07 | 0.00 | 0.00% | 0.37 | 0 | 361 | 0.56 | 0.98 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 30.00 | 7.40 | 7.80 | 7.60 | 7.60 | 0.00 | 0.00% | 0.25 | 0 | 2,254 | 0.46 | 0.92 | 0.03 | -0.01 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 32.50 | 5.35 | 5.80 | 5.58 | 5.35 | 0.00 | 0.00% | 0.17 | 0 | 463 | 0.47 | 0.82 | 0.04 | -0.01 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 35.00 | 3.50 | 3.75 | 3.63 | 3.67 | 0.00 | 0.00% | 0.10 | 0 | 5,630 | 0.42 | 0.68 | 0.06 | -0.02 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 37.50 | 2.13 | 2.27 | 2.20 | 2.26 | 0.00 | 0.00% | 0.06 | 0 | 6,422 | 0.40 | 0.51 | 0.07 | -0.02 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 40.00 | 1.26 | 1.33 | 1.30 | 1.26 | 0.00 | 0.00% | 0.03 | 0 | 23,749 | 0.40 | 0.35 | 0.06 | -0.02 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 42.50 | 0.70 | 0.76 | 0.73 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 10,720 | 0.41 | 0.23 | 0.05 | -0.02 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 45.00 | 0.36 | 0.45 | 0.41 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 10,415 | 0.41 | 0.14 | 0.04 | -0.01 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 47.50 | 0.10 | 0.29 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 7,999 | 0.41 | 0.08 | 0.02 | -0.01 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 50.00 | 0.09 | 0.14 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 10,284 | 0.43 | 0.04 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 52.50 | 0.05 | 0.31 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 6,498 | 0.51 | 0.02 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 55.00 | 0.05 | 0.11 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 7,858 | 0.50 | 0.01 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 57.50 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,980 | 0.54 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:55 PM EST |
| 60.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 22,411 | 0.51 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 62.50 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,116 | 0.67 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:55 PM EST |
| 65.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,729 | 0.58 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 67.50 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,024 | 0.63 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 70.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,674 | 0.64 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 72.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 730 | 0.77 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:55 PM EST |
| 75.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,686 | 0.70 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:55 PM EST |
| 77.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 884 | 0.77 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:55 PM EST |
| 80.00 | 0.01 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10,394 | 0.76 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 82.50 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,028 | 0.89 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,944 | 0.88 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/23/2026 3:59:55 PM EST |
| 87.50 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 803 | 0.94 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,530 | 0.95 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:55 PM EST |
| 92.50 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 635 | 0.97 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,230 | 0.98 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:55 PM EST |
| 97.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 704 | 1.02 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14,825 | 1.02 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 342 | 1.06 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 3:59:55 PM EST |
| 110.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,832 | 0.99 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,388 | 1.08 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/23/2026 3:59:55 PM EST |
| 120.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,813 | 1.06 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 510 | 1.15 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 3:59:55 PM EST |
| 130.00 | 0.01 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,694 | 1.12 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,875 | 1.16 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,909 | 1.19 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,734 | 1.22 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13,057 | 1.24 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,118 | 1.19 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.23 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.78 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 3:59:55 PM EST |
| 22.50 | 0.01 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,433 | 0.58 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 25.00 | 0.02 | 0.07 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,274 | 0.49 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 27.50 | 0.09 | 0.10 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4,560 | 0.45 | -0.02 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 30.00 | 0.26 | 0.41 | 0.34 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 9,356 | 0.46 | -0.08 | 0.03 | -0.01 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 32.50 | 0.63 | 0.69 | 0.66 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 8,482 | 0.42 | -0.18 | 0.04 | -0.01 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 35.00 | 1.27 | 1.44 | 1.36 | 1.38 | 0.00 | 0.00% | 0.04 | 0 | 23,867 | 0.41 | -0.32 | 0.06 | -0.02 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 37.50 | 2.44 | 2.56 | 2.50 | 2.52 | 0.00 | 0.00% | 0.07 | 0 | 7,807 | 0.41 | -0.49 | 0.07 | -0.02 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 40.00 | 3.95 | 4.20 | 4.08 | 4.09 | 0.00 | 0.00% | 0.10 | 0 | 14,426 | 0.41 | -0.65 | 0.06 | -0.02 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 42.50 | 5.90 | 6.20 | 6.05 | 5.90 | 0.00 | 0.00% | 0.14 | 0 | 4,198 | 0.43 | -0.77 | 0.05 | -0.02 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 45.00 | 7.70 | 8.30 | 8.00 | 7.67 | 0.00 | 0.00% | 0.18 | 0 | 7,099 | 0.47 | -0.86 | 0.04 | -0.01 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 47.50 | 10.25 | 10.65 | 10.45 | 10.33 | 0.00 | 0.00% | 0.22 | 0 | 1,441 | 0.43 | -0.92 | 0.02 | -0.01 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 50.00 | 12.10 | 13.15 | 12.63 | 12.35 | 0.00 | 0.00% | 0.25 | 0 | 8,855 | 0.59 | -0.96 | 0.01 | 0.00 | 10/22/2026 | 10/23/2026 3:59:55 PM EST |
| 52.50 | 14.80 | 15.50 | 15.15 | 15.09 | 0.00 | 0.00% | 0.29 | 0 | 771 | 0.60 | -0.98 | 0.01 | 0.00 | 10/23/2026 | 10/23/2026 3:59:55 PM EST |
| 55.00 | 16.90 | 18.00 | 17.45 | 18.20 | 0.00 | 0.00% | 0.32 | 0 | 4,340 | 0.67 | -0.99 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:55 PM EST |
| 57.50 | 19.40 | 21.05 | 20.23 | 22.49 | 0.00 | 0.00% | 0.35 | 0 | 1,254 | 0.92 | -1.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 3:59:55 PM EST |
| 60.00 | 21.95 | 23.15 | 22.55 | 25.75 | 0.00 | 0.00% | 0.38 | 0 | 35 | 0.85 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/23/2026 3:59:55 PM EST |
| 62.50 | 24.15 | 26.10 | 25.13 | 26.35 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/23/2026 3:59:55 PM EST |
| 65.00 | 26.70 | 28.20 | 27.45 | 27.85 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.97 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/23/2026 3:59:55 PM EST |
| 67.50 | 29.15 | 31.05 | 30.10 | 30.78 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/23/2026 3:59:55 PM EST |
| 70.00 | 31.75 | 32.95 | 32.35 | 33.55 | 0.00 | 0.00% | 0.46 | 0 | 2 | 0.95 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/23/2026 3:59:55 PM EST |
| 72.50 | 34.15 | 35.90 | 35.03 | 37.70 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.20 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/23/2026 3:59:55 PM EST |
| 75.00 | 36.65 | 38.55 | 37.60 | 36.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/23/2026 3:59:55 PM EST |
| 77.50 | 39.15 | 41.05 | 40.10 | 36.57 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 10/23/2026 3:59:55 PM EST |
| 80.00 | 41.75 | 43.55 | 42.65 | 41.90 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/23/2026 3:59:55 PM EST |
| 82.50 | 44.15 | 46.05 | 45.10 | 39.14 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 10/23/2026 3:59:55 PM EST |
| 85.00 | 46.65 | 48.55 | 47.60 | 46.20 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 10/23/2026 3:59:55 PM EST |
| 87.50 | 49.25 | 51.05 | 50.15 | 44.62 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 10/23/2026 3:59:55 PM EST |
| 90.00 | 51.65 | 53.55 | 52.60 | 55.40 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/23/2026 3:59:55 PM EST |
| 92.50 | 54.25 | 56.05 | 55.15 | 55.05 | 0.00 | 0.00% | 0.60 | 0 | 250 | 1.57 | -1.00 | 0.00 | 0.00 | 10/15/2026 | 10/23/2026 3:59:55 PM EST |
| 95.00 | 56.65 | 58.55 | 57.60 | 53.00 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 10/23/2026 3:59:55 PM EST |
| 97.50 | 59.15 | 61.05 | 60.10 | % | 0.62 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST | |||
| 100.00 | 61.65 | 63.55 | 62.60 | 58.10 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 10/23/2026 3:59:55 PM EST |
| 105.00 | 66.65 | 68.55 | 67.60 | % | 0.64 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST | |||
| 110.00 | 71.75 | 73.55 | 72.65 | 65.54 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 10/23/2026 3:59:55 PM EST |
| 115.00 | 76.75 | 78.55 | 77.65 | % | 0.68 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST | |||
| 120.00 | 81.65 | 83.55 | 82.60 | 74.75 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 10/23/2026 3:59:55 PM EST |
| 125.00 | 86.65 | 88.55 | 87.60 | % | 0.70 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST | |||
| 130.00 | 91.65 | 93.55 | 92.60 | % | 0.71 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST | |||
| 135.00 | 96.65 | 98.40 | 97.53 | % | 0.72 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST | |||
| 140.00 | 101.65 | 103.55 | 102.60 | % | 0.73 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST | |||
| 145.00 | 106.65 | 108.55 | 107.60 | 91.92 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 10/23/2026 3:59:55 PM EST |
| 150.00 | 111.65 | 113.55 | 112.60 | % | 0.75 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:55 PM EST | |||
| 155.00 | 116.65 | 118.55 | 117.60 | 122.00 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/23/2026 3:59:55 PM EST |