Options Chain for NIKE INC CL B (NKE) - $36.16 as of 9/22/2026 4:49:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 13.50 | 14.45 | 13.98 | 13.45 | 0.00 | 0.00% | 0.62 | 0 | 11 | 0.85 | 0.98 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 3:59:58 PM EST |
| 25.00 | 11.05 | 11.90 | 11.48 | 11.60 | 0.00 | 0.00% | 0.46 | 0 | 46 | 0.67 | 0.95 | 0.01 | 0.00 | 9/21/2026 | 9/22/2026 3:59:58 PM EST |
| 27.50 | 8.90 | 10.05 | 9.48 | 9.37 | -0.18 | -1.89% | 0.34 | 2 | 304 | 0.55 | 0.90 | 0.02 | -0.01 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 30.00 | 6.95 | 7.35 | 7.15 | 7.09 | -0.01 | -0.15% | 0.24 | 14 | 1,851 | 0.49 | 0.83 | 0.03 | -0.01 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 32.50 | 5.00 | 5.50 | 5.25 | 5.10 | -0.02 | -0.40% | 0.16 | 8 | 263 | 0.46 | 0.72 | 0.04 | -0.02 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 35.00 | 3.60 | 3.85 | 3.73 | 3.73 | -0.02 | -0.54% | 0.11 | 559 | 1,618 | 0.45 | 0.60 | 0.05 | -0.02 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 37.50 | 2.44 | 2.61 | 2.53 | 2.53 | -0.09 | -3.44% | 0.07 | 373 | 3,177 | 0.44 | 0.47 | 0.05 | -0.02 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 40.00 | 1.60 | 1.69 | 1.65 | 1.66 | -0.04 | -2.36% | 0.04 | 11,765 | 5,651 | 0.44 | 0.35 | 0.05 | -0.02 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 42.50 | 1.08 | 1.15 | 1.12 | 1.09 | -0.06 | -5.22% | 0.03 | 233 | 5,467 | 0.45 | 0.25 | 0.04 | -0.01 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 45.00 | 0.70 | 0.76 | 0.73 | 0.70 | -0.07 | -9.10% | 0.02 | 325 | 7,318 | 0.45 | 0.18 | 0.03 | -0.01 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 47.50 | 0.45 | 0.50 | 0.48 | 0.47 | -0.06 | -11.33% | 0.01 | 59 | 5,808 | 0.46 | 0.12 | 0.03 | -0.01 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 50.00 | 0.32 | 0.37 | 0.35 | 0.35 | -0.02 | -5.41% | 0.01 | 384 | 8,727 | 0.47 | 0.08 | 0.02 | -0.01 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 52.50 | 0.21 | 0.32 | 0.27 | 0.32 | +0.08 | +33.34% | 0.01 | 11 | 2,944 | 0.49 | 0.05 | 0.01 | -0.01 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 55.00 | 0.18 | 0.24 | 0.21 | 0.20 | -0.02 | -9.10% | 0.00 | 127 | 7,300 | 0.51 | 0.03 | 0.01 | 0.00 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 57.50 | 0.12 | 0.20 | 0.16 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,614 | 0.53 | 0.02 | 0.01 | 0.00 | 9/21/2026 | 9/22/2026 3:59:58 PM EST |
| 60.00 | 0.14 | 0.17 | 0.16 | 0.15 | -0.01 | -6.25% | 0.00 | 1,816 | 23,674 | 0.56 | 0.01 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 62.50 | 0.10 | 0.16 | 0.13 | 0.11 | -0.02 | -15.39% | 0.00 | 55 | 1,031 | 0.58 | 0.01 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 65.00 | 0.10 | 0.13 | 0.12 | 0.10 | 0.00 | 0.00% | 0.00 | 30 | 4,441 | 0.59 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 67.50 | 0.05 | 0.12 | 0.09 | 0.11 | +0.02 | +22.23% | 0.00 | 1 | 1,038 | 0.60 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 70.00 | 0.03 | 0.10 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 151 | 4,401 | 0.63 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 72.50 | 0.01 | 0.13 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 11 | 427 | 0.61 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 75.00 | 0.01 | 0.10 | 0.06 | 0.08 | +0.02 | +33.34% | 0.00 | 4 | 2,624 | 0.62 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 77.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 875 | 0.64 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 3:59:58 PM EST |
| 80.00 | 0.04 | 0.10 | 0.07 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 10,143 | 0.71 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 82.50 | 0.01 | 0.09 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 6 | 960 | 0.68 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 2 | 1,827 | 0.77 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 87.50 | 0.01 | 0.07 | 0.04 | 0.10 | +0.05 | +100.00% | 0.00 | 4 | 679 | 0.78 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 90.00 | 0.01 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 5 | 3,574 | 0.72 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 92.50 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 617 | 0.80 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:58 PM EST |
| 95.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,241 | 0.76 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/22/2026 3:59:58 PM EST |
| 97.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 565 | 0.82 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/22/2026 3:59:58 PM EST |
| 100.00 | 0.02 | 0.05 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 14,338 | 0.80 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.88 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/22/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 2 | 4,017 | 0.91 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 2,382 | 0.94 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,743 | 0.94 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 463 | 0.97 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,581 | 0.99 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/22/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 0.00 | 4 | 2,875 | 1.02 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 140.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 2,228 | 0.96 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 1,734 | 1.03 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 12,612 | 1.02 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 6,021 | 1.04 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.04 | 0.10 | 0.07 | 0.06 | -0.02 | -25.00% | 0.00 | 31 | 3,228 | 0.50 | -0.02 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 25.00 | 0.11 | 0.18 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 85 | 555 | 0.47 | -0.05 | 0.01 | 0.00 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 27.50 | 0.27 | 0.39 | 0.33 | 0.34 | -0.03 | -8.11% | 0.01 | 47 | 3,394 | 0.45 | -0.10 | 0.02 | -0.01 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 30.00 | 0.69 | 0.74 | 0.72 | 0.75 | 0.00 | 0.00% | 0.02 | 195 | 7,074 | 0.44 | -0.17 | 0.03 | -0.01 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 32.50 | 1.31 | 1.44 | 1.38 | 1.40 | -0.04 | -2.78% | 0.04 | 161 | 7,257 | 0.44 | -0.28 | 0.04 | -0.02 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 35.00 | 2.35 | 2.42 | 2.39 | 2.40 | -0.05 | -2.05% | 0.07 | 235 | 16,847 | 0.43 | -0.40 | 0.05 | -0.02 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 37.50 | 3.65 | 3.85 | 3.75 | 3.86 | +0.06 | +1.58% | 0.10 | 43 | 7,107 | 0.43 | -0.53 | 0.05 | -0.02 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 40.00 | 5.15 | 5.60 | 5.38 | 5.34 | -0.07 | -1.30% | 0.13 | 13 | 13,885 | 0.42 | -0.65 | 0.05 | -0.02 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 42.50 | 6.95 | 7.70 | 7.33 | 7.30 | -0.10 | -1.36% | 0.17 | 5 | 4,357 | 0.42 | -0.75 | 0.04 | -0.01 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 45.00 | 9.10 | 9.85 | 9.48 | 9.51 | -0.47 | -4.71% | 0.21 | 1 | 7,328 | 0.42 | -0.82 | 0.03 | -0.01 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 47.50 | 11.45 | 12.00 | 11.73 | 11.63 | 0.00 | 0.00% | 0.25 | 1 | 1,612 | 0.42 | -0.88 | 0.03 | -0.01 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 50.00 | 13.80 | 14.25 | 14.03 | 14.00 | -0.15 | -1.06% | 0.28 | 53 | 9,056 | 0.36 | -0.92 | 0.02 | -0.01 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 52.50 | 15.90 | 16.75 | 16.33 | 16.16 | 0.00 | 0.00% | 0.31 | 0 | 766 | 0.57 | -0.95 | 0.01 | -0.01 | 9/15/2026 | 9/22/2026 3:59:58 PM EST |
| 55.00 | 18.50 | 19.30 | 18.90 | 19.00 | +0.01 | +0.06% | 0.34 | 15 | 4,509 | 0.64 | -0.97 | 0.01 | 0.00 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 57.50 | 20.60 | 21.75 | 21.18 | 21.91 | 0.00 | 0.00% | 0.37 | 0 | 1,313 | 0.67 | -0.98 | 0.01 | 0.00 | 9/21/2026 | 9/22/2026 3:59:58 PM EST |
| 60.00 | 23.45 | 24.20 | 23.83 | 23.85 | +0.30 | +1.28% | 0.40 | 2 | 44 | 0.70 | -0.99 | 0.00 | 0.00 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 62.50 | 25.15 | 27.60 | 26.38 | 24.14 | 0.00 | 0.00% | 0.42 | 0 | 97 | 0.98 | -0.99 | 0.00 | 0.00 | 9/8/2026 | 9/22/2026 3:59:58 PM EST |
| 65.00 | 27.75 | 29.95 | 28.85 | 27.85 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.00 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/22/2026 3:59:58 PM EST |
| 67.50 | 30.50 | 31.65 | 31.08 | 30.78 | 0.00 | 0.00% | 0.46 | 0 | 64 | 0.81 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/22/2026 3:59:58 PM EST |
| 70.00 | 32.75 | 34.20 | 33.48 | 33.10 | 0.00 | 0.00% | 0.48 | 0 | 19 | 0.86 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/22/2026 3:59:58 PM EST |
| 72.50 | 35.20 | 37.10 | 36.15 | 37.10 | 0.00 | 0.00% | 0.50 | 0 | 59 | 1.03 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/22/2026 3:59:58 PM EST |
| 75.00 | 37.85 | 39.55 | 38.70 | 36.50 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/22/2026 3:59:58 PM EST |
| 77.50 | 40.25 | 42.05 | 41.15 | 36.57 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 9/22/2026 3:59:58 PM EST |
| 80.00 | 42.80 | 44.20 | 43.50 | 41.90 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/22/2026 3:59:58 PM EST |
| 82.50 | 45.20 | 46.75 | 45.98 | 39.14 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 9/22/2026 3:59:58 PM EST |
| 85.00 | 47.85 | 49.30 | 48.58 | 46.20 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/22/2026 3:59:58 PM EST |
| 87.50 | 50.30 | 51.75 | 51.03 | 44.62 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 9/22/2026 3:59:58 PM EST |
| 90.00 | 52.75 | 54.55 | 53.65 | 51.15 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/22/2026 3:59:58 PM EST |
| 92.50 | 55.30 | 56.65 | 55.98 | 55.98 | 0.00 | 0.00% | 0.61 | 0 | 250 | 1.13 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/22/2026 3:59:58 PM EST |
| 95.00 | 57.70 | 59.55 | 58.63 | 53.00 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 9/22/2026 3:59:58 PM EST |
| 97.50 | 60.20 | 62.15 | 61.18 | % | 0.63 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:58 PM EST | |||
| 100.00 | 62.70 | 64.65 | 63.68 | 58.10 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 9/22/2026 3:59:58 PM EST |
| 105.00 | 67.70 | 69.20 | 68.45 | % | 0.65 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:58 PM EST | |||
| 110.00 | 72.70 | 74.65 | 73.68 | 65.54 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 9/22/2026 3:59:58 PM EST |
| 115.00 | 77.70 | 79.65 | 78.68 | % | 0.68 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:58 PM EST | |||
| 120.00 | 82.70 | 84.60 | 83.65 | 74.75 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 9/22/2026 3:59:58 PM EST |
| 125.00 | 87.70 | 89.60 | 88.65 | % | 0.71 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:58 PM EST | |||
| 130.00 | 93.10 | 94.60 | 93.85 | % | 0.72 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:58 PM EST | |||
| 135.00 | 97.70 | 99.50 | 98.60 | % | 0.73 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:58 PM EST | |||
| 140.00 | 102.85 | 104.55 | 103.70 | % | 0.74 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:58 PM EST | |||
| 145.00 | 107.70 | 109.60 | 108.65 | 91.92 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 9/22/2026 3:59:58 PM EST |
| 150.00 | 112.80 | 114.55 | 113.68 | % | 0.76 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:58 PM EST | |||
| 155.00 | 117.70 | 119.65 | 118.68 | % | 0.77 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 9/22/2026 3:59:58 PM EST |