Options Chain for NIKE INC CL B (NKE) - $62.60 as of 1/29/2026 8:13:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 21.35 | 23.90 | 22.63 | 23.30 | 0.00 | 0.00% | 0.57 | 0 | 2 | 2.68 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/29/2026 3:59:53 PM EST |
| 45.00 | 15.85 | 19.55 | 17.70 | 18.30 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.47 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/29/2026 3:59:53 PM EST |
| 46.00 | 15.35 | 17.90 | 16.63 | 17.30 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.03 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/29/2026 3:59:53 PM EST |
| 47.00 | 14.35 | 16.90 | 15.63 | 16.25 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/29/2026 3:59:53 PM EST |
| 48.00 | 13.35 | 15.70 | 14.53 | % | 0.30 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:53 PM EST | |||
| 49.00 | 12.35 | 14.55 | 13.45 | % | 0.27 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 1/29/2026 3:59:53 PM EST | |||
| 50.00 | 11.35 | 13.70 | 12.53 | 15.33 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.53 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 3:59:53 PM EST |
| 51.00 | 10.35 | 12.60 | 11.48 | 14.53 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.39 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/29/2026 3:59:53 PM EST |
| 52.00 | 9.35 | 11.10 | 10.23 | 13.36 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 3:59:53 PM EST |
| 53.00 | 7.85 | 10.10 | 8.98 | 12.14 | 0.00 | 0.00% | 0.17 | 0 | 22 | 0.94 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 3:59:53 PM EST |
| 54.00 | 6.95 | 9.45 | 8.20 | 11.05 | 0.00 | 0.00% | 0.15 | 0 | 54 | 1.04 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:53 PM EST |
| 55.00 | 6.40 | 8.25 | 7.33 | 10.19 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.86 | 0.99 | 0.01 | -0.02 | 1/23/2026 | 1/29/2026 3:59:53 PM EST |
| 56.00 | 5.20 | 7.95 | 6.58 | 9.24 | 0.00 | 0.00% | 0.12 | 0 | 23 | 1.06 | 0.98 | 0.02 | -0.02 | 1/23/2026 | 1/29/2026 3:59:53 PM EST |
| 57.00 | 3.90 | 7.55 | 5.73 | 8.28 | 0.00 | 0.00% | 0.10 | 0 | 55 | 1.17 | 0.96 | 0.03 | -0.03 | 1/23/2026 | 1/29/2026 3:59:53 PM EST |
| 58.00 | 3.45 | 6.10 | 4.78 | 6.31 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.90 | 0.93 | 0.04 | -0.04 | 1/27/2026 | 1/29/2026 3:59:53 PM EST |
| 59.00 | 2.83 | 4.30 | 3.57 | 5.45 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.54 | 0.88 | 0.06 | -0.05 | 1/27/2026 | 1/29/2026 3:59:53 PM EST |
| 60.00 | 2.55 | 3.35 | 2.95 | 2.55 | -0.21 | -7.61% | 0.05 | 3 | 351 | 0.47 | 0.81 | 0.09 | -0.06 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 61.00 | 2.11 | 2.30 | 2.21 | 2.40 | +0.49 | +25.66% | 0.04 | 245 | 129 | 0.34 | 0.72 | 0.11 | -0.07 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 62.00 | 1.52 | 1.62 | 1.57 | 1.77 | +0.36 | +25.54% | 0.03 | 855 | 155 | 0.33 | 0.60 | 0.13 | -0.08 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 63.00 | 1.01 | 1.10 | 1.06 | 1.23 | +0.24 | +24.25% | 0.02 | 288 | 723 | 0.33 | 0.47 | 0.13 | -0.08 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 64.00 | 0.64 | 0.71 | 0.68 | 0.68 | +0.02 | +3.03% | 0.01 | 919 | 2,003 | 0.33 | 0.34 | 0.12 | -0.07 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 65.00 | 0.39 | 0.43 | 0.41 | 0.42 | +0.02 | +5.00% | 0.01 | 662 | 1,124 | 0.33 | 0.23 | 0.10 | -0.06 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 66.00 | 0.22 | 0.25 | 0.24 | 0.24 | -0.02 | -7.70% | 0.00 | 360 | 1,254 | 0.33 | 0.16 | 0.08 | -0.05 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 67.00 | 0.12 | 0.18 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 123 | 897 | 0.35 | 0.10 | 0.05 | -0.04 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 68.00 | 0.06 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 101 | 890 | 0.35 | 0.06 | 0.04 | -0.03 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 69.00 | 0.04 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 71 | 889 | 0.37 | 0.04 | 0.02 | -0.02 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 70.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 233 | 1,102 | 0.37 | 0.02 | 0.02 | -0.01 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 71.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.01 | +20.00% | 0.00 | 1 | 622 | 0.46 | 0.01 | 0.01 | 0.00 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 72.00 | 0.01 | 0.14 | 0.08 | 0.07 | +0.03 | +75.00% | 0.00 | 80 | 277 | 0.49 | 0.01 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 73.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.10 | -83.34% | 0.00 | 28 | 104 | 0.49 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 74.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.65 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.60 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:53 PM EST |
| 76.00 | 0.00 | 0.14 | 0.07 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 43 | 0.77 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 77.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.79 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.02 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.09 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/29/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.25 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/29/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.23 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.66 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:53 PM EST |
| 46.00 | 0.00 | 2.12 | 1.06 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:53 PM EST | |||
| 47.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:53 PM EST | |||
| 48.00 | 0.00 | 2.01 | 1.01 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:53 PM EST | |||
| 49.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.85 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/29/2026 3:59:53 PM EST |
| 51.00 | 0.00 | 1.51 | 0.76 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 1/29/2026 3:59:53 PM EST | |||
| 52.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 32 | 0.56 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 53.00 | 0.00 | 0.97 | 0.49 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/29/2026 3:59:53 PM EST |
| 54.00 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.71 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:53 PM EST |
| 55.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 30 | 136 | 0.41 | -0.01 | 0.01 | -0.02 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 56.00 | 0.01 | 0.09 | 0.05 | 0.06 | -0.10 | -62.50% | 0.00 | 33 | 423 | 0.40 | -0.02 | 0.02 | -0.02 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 57.00 | 0.01 | 0.20 | 0.11 | 0.06 | -0.02 | -25.00% | 0.00 | 37 | 178 | 0.39 | -0.04 | 0.03 | -0.03 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 58.00 | 0.08 | 0.11 | 0.10 | 0.10 | -0.09 | -47.37% | 0.00 | 54 | 235 | 0.35 | -0.07 | 0.04 | -0.04 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 59.00 | 0.16 | 0.20 | 0.18 | 0.19 | -0.08 | -29.63% | 0.00 | 56 | 733 | 0.34 | -0.12 | 0.06 | -0.05 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 60.00 | 0.27 | 0.36 | 0.32 | 0.30 | -0.14 | -31.82% | 0.01 | 10,337 | 2,352 | 0.33 | -0.19 | 0.09 | -0.06 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 61.00 | 0.52 | 0.60 | 0.56 | 0.56 | -0.22 | -28.21% | 0.01 | 179 | 657 | 0.33 | -0.28 | 0.11 | -0.07 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 62.00 | 0.86 | 0.94 | 0.90 | 0.90 | -0.20 | -18.19% | 0.01 | 377 | 1,784 | 0.33 | -0.40 | 0.13 | -0.08 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 63.00 | 1.34 | 1.43 | 1.39 | 1.35 | -0.27 | -16.67% | 0.02 | 337 | 1,168 | 0.33 | -0.53 | 0.13 | -0.08 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 64.00 | 1.92 | 2.07 | 2.00 | 2.01 | -0.22 | -9.87% | 0.03 | 98 | 1,497 | 0.32 | -0.66 | 0.12 | -0.07 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 65.00 | 2.64 | 2.83 | 2.74 | 3.02 | -0.04 | -1.31% | 0.04 | 16 | 601 | 0.32 | -0.77 | 0.10 | -0.06 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 66.00 | 3.45 | 3.70 | 3.58 | 3.60 | -0.31 | -7.93% | 0.05 | 80 | 216 | 0.32 | -0.84 | 0.08 | -0.05 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 67.00 | 3.95 | 4.60 | 4.28 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 243 | 0.40 | -0.90 | 0.05 | -0.04 | 1/27/2026 | 1/29/2026 3:59:53 PM EST |
| 68.00 | 4.15 | 5.60 | 4.88 | 5.93 | 0.00 | 0.00% | 0.07 | 0 | 65 | 0.43 | -0.94 | 0.04 | -0.03 | 1/28/2026 | 1/29/2026 3:59:53 PM EST |
| 69.00 | 5.05 | 7.70 | 6.38 | 6.25 | +2.15 | +52.44% | 0.09 | 1 | 3 | 0.95 | -0.96 | 0.02 | -0.02 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 70.00 | 5.60 | 8.90 | 7.25 | 8.00 | +1.08 | +15.61% | 0.10 | 10 | 49 | 0.85 | -0.98 | 0.02 | -0.01 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 71.00 | 7.15 | 10.25 | 8.70 | 8.30 | +1.74 | +26.53% | 0.12 | 3 | 3 | 1.09 | -0.99 | 0.01 | 0.00 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 72.00 | 7.30 | 11.30 | 9.30 | 10.45 | +2.07 | +24.71% | 0.13 | 16 | 0 | 1.34 | -0.99 | 0.00 | 0.00 | 1/29/2026 | 1/29/2026 3:59:53 PM EST |
| 73.00 | 8.45 | 12.30 | 10.38 | 10.35 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:53 PM EST |
| 74.00 | 9.35 | 13.30 | 11.33 | 11.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 1/29/2026 3:59:53 PM EST |
| 75.00 | 10.35 | 14.30 | 12.33 | 10.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/29/2026 3:59:53 PM EST |
| 76.00 | 11.35 | 15.30 | 13.33 | % | 0.18 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:53 PM EST | |||
| 77.00 | 12.35 | 16.30 | 14.33 | % | 0.19 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:53 PM EST | |||
| 80.00 | 15.30 | 19.30 | 17.30 | % | 0.22 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 1/29/2026 3:59:53 PM EST | |||
| 85.00 | 20.30 | 24.30 | 22.30 | 24.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 1/29/2026 3:59:53 PM EST |
| 90.00 | 25.30 | 29.30 | 27.30 | 24.85 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/29/2026 3:59:53 PM EST |