Options Chain for NIKE INC CL B (NKE) - $40.49 as of 11/5/2026 2:49:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 9.20 | 10.25 | 9.73 | % | 0.32 | 0 | 0 | 0.77 | 0.94 | 0.02 | -0.01 | 11/5/2026 4:00:04 PM EST | |||
| 31.00 | 8.10 | 9.15 | 8.63 | % | 0.28 | 0 | 0 | 0.67 | 0.92 | 0.02 | -0.01 | 11/5/2026 4:00:04 PM EST | |||
| 32.00 | 7.50 | 8.35 | 7.93 | % | 0.25 | 0 | 0 | 0.61 | 0.89 | 0.03 | -0.01 | 11/5/2026 4:00:04 PM EST | |||
| 33.00 | 6.50 | 7.45 | 6.98 | % | 0.21 | 0 | 0 | 0.63 | 0.86 | 0.03 | -0.01 | 11/5/2026 4:00:04 PM EST | |||
| 34.00 | 5.70 | 6.60 | 6.15 | % | 0.18 | 0 | 0 | 0.46 | 0.82 | 0.04 | -0.02 | 11/5/2026 4:00:04 PM EST | |||
| 35.00 | 5.10 | 5.80 | 5.45 | % | 0.16 | 0 | 0 | 0.49 | 0.77 | 0.04 | -0.02 | 11/5/2026 4:00:04 PM EST | |||
| 36.00 | 4.35 | 4.95 | 4.65 | % | 0.13 | 0 | 0 | 0.47 | 0.72 | 0.05 | -0.02 | 11/5/2026 4:00:04 PM EST | |||
| 37.00 | 3.70 | 4.35 | 4.03 | % | 0.11 | 0 | 0 | 0.47 | 0.67 | 0.05 | -0.02 | 11/5/2026 4:00:04 PM EST | |||
| 38.00 | 3.15 | 3.75 | 3.45 | 3.17 | % | 0.09 | 1 | 0 | 0.48 | 0.61 | 0.06 | -0.02 | 11/5/2026 | 11/5/2026 4:00:04 PM EST | |
| 39.00 | 2.76 | 3.15 | 2.96 | 2.88 | % | 0.08 | 17 | 0 | 0.48 | 0.56 | 0.06 | -0.03 | 11/5/2026 | 11/5/2026 4:00:04 PM EST | |
| 40.00 | 2.23 | 2.66 | 2.45 | 2.42 | % | 0.06 | 3 | 0 | 0.47 | 0.50 | 0.06 | -0.03 | 11/5/2026 | 11/5/2026 4:00:04 PM EST | |
| 41.00 | 1.87 | 2.20 | 2.04 | 2.04 | % | 0.05 | 5 | 0 | 0.47 | 0.44 | 0.06 | -0.03 | 11/5/2026 | 11/5/2026 4:00:04 PM EST | |
| 42.00 | 1.48 | 1.85 | 1.67 | 1.61 | % | 0.04 | 4 | 0 | 0.47 | 0.38 | 0.06 | -0.02 | 11/5/2026 | 11/5/2026 4:00:04 PM EST | |
| 43.00 | 1.24 | 1.52 | 1.38 | 1.54 | % | 0.03 | 7 | 0 | 0.47 | 0.33 | 0.05 | -0.02 | 11/5/2026 | 11/5/2026 4:00:04 PM EST | |
| 44.00 | 0.98 | 1.26 | 1.12 | 1.20 | % | 0.03 | 2 | 0 | 0.47 | 0.28 | 0.05 | -0.02 | 11/5/2026 | 11/5/2026 4:00:04 PM EST | |
| 45.00 | 0.79 | 1.01 | 0.90 | 0.87 | % | 0.02 | 12 | 0 | 0.47 | 0.24 | 0.05 | -0.02 | 11/5/2026 | 11/5/2026 4:00:04 PM EST | |
| 46.00 | 0.59 | 0.85 | 0.72 | 0.66 | % | 0.02 | 2 | 0 | 0.47 | 0.20 | 0.04 | -0.02 | 11/5/2026 | 11/5/2026 4:00:04 PM EST | |
| 47.00 | 0.48 | 0.69 | 0.59 | % | 0.01 | 0 | 0 | 0.47 | 0.17 | 0.04 | -0.02 | 11/5/2026 4:00:04 PM EST | |||
| 48.00 | 0.36 | 0.54 | 0.45 | % | 0.01 | 0 | 0 | 0.47 | 0.14 | 0.03 | -0.01 | 11/5/2026 4:00:04 PM EST | |||
| 49.00 | 0.29 | 0.48 | 0.39 | % | 0.01 | 0 | 0 | 0.48 | 0.12 | 0.03 | -0.01 | 11/5/2026 4:00:04 PM EST | |||
| 50.00 | 0.21 | 0.39 | 0.30 | 0.50 | % | 0.01 | 1 | 0 | 0.48 | 0.10 | 0.02 | -0.01 | 11/5/2026 | 11/5/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.03 | 0.38 | 0.21 | % | 0.01 | 0 | 0 | 0.48 | -0.06 | 0.02 | -0.01 | 11/5/2026 4:00:04 PM EST | |||
| 31.00 | 0.23 | 0.40 | 0.32 | % | 0.01 | 0 | 0 | 0.52 | -0.08 | 0.02 | -0.01 | 11/5/2026 4:00:04 PM EST | |||
| 32.00 | 0.39 | 0.50 | 0.45 | 0.40 | % | 0.01 | 10 | 0 | 0.51 | -0.11 | 0.03 | -0.01 | 11/5/2026 | 11/5/2026 4:00:04 PM EST | |
| 33.00 | 0.53 | 0.69 | 0.61 | 0.56 | % | 0.02 | 2 | 0 | 0.51 | -0.14 | 0.03 | -0.01 | 11/5/2026 | 11/5/2026 4:00:04 PM EST | |
| 34.00 | 0.70 | 0.88 | 0.79 | % | 0.02 | 0 | 0 | 0.50 | -0.18 | 0.04 | -0.02 | 11/5/2026 4:00:04 PM EST | |||
| 35.00 | 0.95 | 1.14 | 1.05 | 1.05 | % | 0.03 | 13 | 0 | 0.50 | -0.23 | 0.04 | -0.02 | 11/5/2026 | 11/5/2026 4:00:04 PM EST | |
| 36.00 | 1.22 | 1.47 | 1.35 | % | 0.04 | 0 | 0 | 0.49 | -0.28 | 0.05 | -0.02 | 11/5/2026 4:00:04 PM EST | |||
| 37.00 | 1.53 | 1.83 | 1.68 | 1.70 | % | 0.05 | 2 | 0 | 0.49 | -0.33 | 0.05 | -0.02 | 11/5/2026 | 11/5/2026 4:00:04 PM EST | |
| 38.00 | 1.90 | 2.26 | 2.08 | % | 0.05 | 0 | 0 | 0.48 | -0.39 | 0.06 | -0.02 | 11/5/2026 4:00:04 PM EST | |||
| 39.00 | 2.36 | 2.76 | 2.56 | 2.64 | % | 0.07 | 2 | 0 | 0.48 | -0.44 | 0.06 | -0.03 | 11/5/2026 | 11/5/2026 4:00:04 PM EST | |
| 40.00 | 2.92 | 3.35 | 3.14 | 3.14 | % | 0.08 | 14 | 0 | 0.49 | -0.50 | 0.06 | -0.03 | 11/5/2026 | 11/5/2026 4:00:04 PM EST | |
| 41.00 | 3.45 | 3.95 | 3.70 | % | 0.09 | 0 | 0 | 0.48 | -0.56 | 0.06 | -0.03 | 11/5/2026 4:00:04 PM EST | |||
| 42.00 | 4.10 | 4.60 | 4.35 | % | 0.10 | 0 | 0 | 0.48 | -0.62 | 0.06 | -0.02 | 11/5/2026 4:00:04 PM EST | |||
| 43.00 | 4.75 | 5.35 | 5.05 | % | 0.12 | 0 | 0 | 0.48 | -0.67 | 0.05 | -0.02 | 11/5/2026 4:00:04 PM EST | |||
| 44.00 | 5.55 | 6.15 | 5.85 | % | 0.13 | 0 | 0 | 0.49 | -0.72 | 0.05 | -0.02 | 11/5/2026 4:00:04 PM EST | |||
| 45.00 | 6.25 | 6.95 | 6.60 | % | 0.15 | 0 | 0 | 0.47 | -0.76 | 0.05 | -0.02 | 11/5/2026 4:00:04 PM EST | |||
| 46.00 | 7.05 | 7.75 | 7.40 | % | 0.16 | 0 | 0 | 0.47 | -0.80 | 0.04 | -0.02 | 11/5/2026 4:00:04 PM EST | |||
| 47.00 | 7.90 | 8.70 | 8.30 | % | 0.18 | 0 | 0 | 0.47 | -0.83 | 0.04 | -0.02 | 11/5/2026 4:00:04 PM EST | |||
| 48.00 | 8.80 | 9.55 | 9.18 | % | 0.19 | 0 | 0 | 0.46 | -0.86 | 0.03 | -0.01 | 11/5/2026 4:00:04 PM EST | |||
| 49.00 | 9.70 | 10.55 | 10.13 | % | 0.21 | 0 | 0 | 0.62 | -0.88 | 0.03 | -0.01 | 11/5/2026 4:00:04 PM EST | |||
| 50.00 | 10.60 | 11.55 | 11.08 | % | 0.22 | 0 | 0 | 0.65 | -0.90 | 0.02 | -0.01 | 11/5/2026 4:00:04 PM EST |