Options Chain for NIKE INC CL B (NKE) - $63.28 as of 1/2/2026 9:51:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 26.45 | 29.75 | 28.10 | 26.02 | 0.00 | 0.00% | 0.80 | 0 | 29 | 1.38 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 3:59:52 PM EST |
| 37.50 | 24.70 | 27.25 | 25.98 | 23.62 | 0.00 | 0.00% | 0.69 | 0 | 16 | 1.26 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/2/2026 3:59:52 PM EST |
| 40.00 | 21.50 | 25.45 | 23.48 | 22.70 | 0.00 | 0.00% | 0.59 | 0 | 22 | 1.32 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 3:59:52 PM EST |
| 42.50 | 19.10 | 22.50 | 20.80 | 36.80 | 0.00 | 0.00% | 0.49 | 0 | 40 | 1.05 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 1/2/2026 3:59:52 PM EST |
| 45.00 | 16.55 | 20.05 | 18.30 | 14.88 | 0.00 | 0.00% | 0.41 | 0 | 27 | 0.95 | 1.00 | 0.00 | -0.01 | 12/24/2025 | 1/2/2026 3:59:52 PM EST |
| 47.50 | 14.05 | 17.60 | 15.83 | 14.06 | 0.00 | 0.00% | 0.33 | 0 | 53 | 0.57 | 0.99 | 0.00 | -0.01 | 12/30/2025 | 1/2/2026 3:59:52 PM EST |
| 50.00 | 13.00 | 14.85 | 13.93 | 12.65 | -1.60 | -11.23% | 0.28 | 349 | 609 | 0.69 | 0.98 | 0.01 | -0.01 | 1/2/2026 | 1/2/2026 3:59:52 PM EST |
| 52.50 | 10.80 | 11.45 | 11.13 | 11.02 | -0.80 | -6.77% | 0.21 | 1 | 62 | 0.40 | 0.95 | 0.01 | -0.02 | 1/2/2026 | 1/2/2026 3:59:52 PM EST |
| 55.00 | 7.30 | 9.50 | 8.40 | 8.90 | -0.55 | -5.82% | 0.15 | 22 | 496 | 0.58 | 0.90 | 0.02 | -0.02 | 1/2/2026 | 1/2/2026 3:59:52 PM EST |
| 57.50 | 6.50 | 6.85 | 6.68 | 6.70 | -0.63 | -8.60% | 0.12 | 93 | 987 | 0.28 | 0.83 | 0.04 | -0.02 | 1/2/2026 | 1/2/2026 3:59:52 PM EST |
| 60.00 | 4.65 | 4.85 | 4.75 | 4.68 | -0.52 | -10.00% | 0.08 | 1,662 | 4,228 | 0.28 | 0.73 | 0.05 | -0.03 | 1/2/2026 | 1/2/2026 3:59:52 PM EST |
| 62.50 | 3.15 | 3.30 | 3.23 | 3.13 | -0.44 | -12.33% | 0.05 | 1,325 | 3,042 | 0.28 | 0.59 | 0.06 | -0.03 | 1/2/2026 | 1/2/2026 3:59:52 PM EST |
| 65.00 | 1.99 | 2.05 | 2.02 | 1.98 | -0.32 | -13.92% | 0.03 | 912 | 8,069 | 0.28 | 0.44 | 0.06 | -0.03 | 1/2/2026 | 1/2/2026 3:59:52 PM EST |
| 67.50 | 1.19 | 1.26 | 1.23 | 1.19 | -0.31 | -20.67% | 0.02 | 293 | 3,435 | 0.28 | 0.31 | 0.05 | -0.03 | 1/2/2026 | 1/2/2026 3:59:52 PM EST |
| 70.00 | 0.71 | 0.75 | 0.73 | 0.74 | -0.18 | -19.57% | 0.01 | 2,663 | 8,497 | 0.29 | 0.21 | 0.04 | -0.02 | 1/2/2026 | 1/2/2026 3:59:52 PM EST |
| 72.50 | 0.43 | 0.49 | 0.46 | 0.45 | -0.14 | -23.73% | 0.01 | 54 | 2,643 | 0.31 | 0.14 | 0.03 | -0.02 | 1/2/2026 | 1/2/2026 3:59:52 PM EST |
| 75.00 | 0.28 | 0.30 | 0.29 | 0.29 | -0.09 | -23.69% | 0.00 | 356 | 2,908 | 0.32 | 0.09 | 0.02 | -0.01 | 1/2/2026 | 1/2/2026 3:59:52 PM EST |
| 77.50 | 0.19 | 0.21 | 0.20 | 0.21 | -0.06 | -22.23% | 0.00 | 37 | 3,245 | 0.34 | 0.06 | 0.02 | -0.01 | 1/2/2026 | 1/2/2026 3:59:52 PM EST |
| 80.00 | 0.13 | 0.17 | 0.15 | 0.14 | -0.06 | -30.00% | 0.00 | 25 | 2,162 | 0.36 | 0.04 | 0.01 | -0.01 | 1/2/2026 | 1/2/2026 3:59:52 PM EST |
| 82.50 | 0.00 | 0.37 | 0.19 | 0.11 | -0.04 | -26.67% | 0.00 | 23 | 1,695 | 0.47 | 0.01 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:52 PM EST |
| 85.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.04 | -33.34% | 0.00 | 53 | 2,336 | 0.39 | 0.01 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:52 PM EST |
| 87.50 | 0.02 | 0.11 | 0.07 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 844 | 0.40 | 0.01 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:52 PM EST |
| 90.00 | 0.02 | 0.09 | 0.06 | 0.02 | -0.06 | -75.00% | 0.00 | 3 | 5,446 | 0.42 | 0.01 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 509 | 0.56 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 867 | 0.57 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 2 | 152 | 0.58 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.08 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.66 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/2/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.69 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.72 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/2/2026 3:59:52 PM EST |
| 37.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 33 | 0.58 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:52 PM EST |
| 40.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.60 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/2/2026 3:59:52 PM EST |
| 42.50 | 0.00 | 0.08 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 3 | 67 | 0.54 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 333 | 0.44 | 0.00 | 0.00 | -0.01 | 1/2/2026 | 1/2/2026 3:59:52 PM EST |
| 47.50 | 0.02 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 0.00 | 10 | 2,852 | 0.42 | -0.01 | 0.00 | -0.01 | 1/2/2026 | 1/2/2026 3:59:52 PM EST |
| 50.00 | 0.07 | 0.09 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 49 | 1,263 | 0.35 | -0.02 | 0.01 | -0.01 | 1/2/2026 | 1/2/2026 3:59:52 PM EST |
| 52.50 | 0.14 | 0.17 | 0.16 | 0.16 | +0.03 | +23.08% | 0.00 | 257 | 13,781 | 0.33 | -0.05 | 0.01 | -0.02 | 1/2/2026 | 1/2/2026 3:59:52 PM EST |
| 55.00 | 0.27 | 0.30 | 0.29 | 0.29 | +0.04 | +16.00% | 0.01 | 1,914 | 8,525 | 0.30 | -0.10 | 0.02 | -0.02 | 1/2/2026 | 1/2/2026 3:59:52 PM EST |
| 57.50 | 0.56 | 0.61 | 0.59 | 0.58 | +0.04 | +7.41% | 0.01 | 10,613 | 6,321 | 0.29 | -0.17 | 0.04 | -0.02 | 1/2/2026 | 1/2/2026 3:59:52 PM EST |
| 60.00 | 1.14 | 1.19 | 1.17 | 1.15 | +0.09 | +8.50% | 0.02 | 958 | 6,407 | 0.29 | -0.27 | 0.05 | -0.03 | 1/2/2026 | 1/2/2026 3:59:52 PM EST |
| 62.50 | 2.07 | 2.19 | 2.13 | 2.08 | +0.13 | +6.67% | 0.03 | 528 | 3,538 | 0.29 | -0.41 | 0.06 | -0.03 | 1/2/2026 | 1/2/2026 3:59:52 PM EST |
| 65.00 | 3.35 | 3.50 | 3.43 | 3.50 | +0.30 | +9.38% | 0.05 | 675 | 6,219 | 0.29 | -0.56 | 0.06 | -0.03 | 1/2/2026 | 1/2/2026 3:59:52 PM EST |
| 67.50 | 5.05 | 5.30 | 5.18 | 5.10 | +0.35 | +7.37% | 0.08 | 14 | 3,090 | 0.29 | -0.69 | 0.05 | -0.03 | 1/2/2026 | 1/2/2026 3:59:52 PM EST |
| 70.00 | 6.55 | 7.45 | 7.00 | 7.17 | +0.37 | +5.45% | 0.10 | 3 | 922 | 0.33 | -0.79 | 0.04 | -0.02 | 1/2/2026 | 1/2/2026 3:59:52 PM EST |
| 72.50 | 8.70 | 10.25 | 9.48 | 9.41 | +0.76 | +8.79% | 0.13 | 1 | 172 | 0.45 | -0.86 | 0.03 | -0.02 | 1/2/2026 | 1/2/2026 3:59:52 PM EST |
| 75.00 | 9.85 | 12.65 | 11.25 | 11.60 | +0.03 | +0.26% | 0.15 | 50 | 22 | 0.49 | -0.91 | 0.02 | -0.01 | 1/2/2026 | 1/2/2026 3:59:52 PM EST |
| 77.50 | 13.15 | 15.10 | 14.13 | 16.75 | 0.00 | 0.00% | 0.18 | 0 | 148 | 0.54 | -0.94 | 0.02 | -0.01 | 12/30/2025 | 1/2/2026 3:59:52 PM EST |
| 80.00 | 15.55 | 18.00 | 16.78 | 16.95 | +0.80 | +4.96% | 0.21 | 3 | 35 | 0.66 | -0.96 | 0.01 | -0.01 | 1/2/2026 | 1/2/2026 3:59:52 PM EST |
| 82.50 | 17.25 | 21.30 | 19.28 | 17.48 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 12/2/2025 | 1/2/2026 3:59:52 PM EST |
| 85.00 | 20.50 | 23.00 | 21.75 | 21.86 | +0.81 | +3.85% | 0.26 | 1 | 0 | 0.77 | -0.99 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:52 PM EST |
| 87.50 | 22.30 | 26.20 | 24.25 | 23.62 | -1.74 | -6.87% | 0.28 | 1 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:52 PM EST |
| 90.00 | 25.50 | 28.00 | 26.75 | 26.20 | -1.70 | -6.10% | 0.30 | 22 | 3 | 0.86 | -0.99 | 0.00 | 0.00 | 1/2/2026 | 1/2/2026 3:59:52 PM EST |
| 95.00 | 29.80 | 33.00 | 31.40 | 27.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 1/2/2026 3:59:52 PM EST |
| 100.00 | 35.50 | 38.05 | 36.78 | 34.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 1/2/2026 3:59:52 PM EST |
| 105.00 | 40.50 | 43.00 | 41.75 | 27.65 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 1/2/2026 3:59:52 PM EST |
| 110.00 | 45.50 | 48.05 | 46.78 | % | 0.43 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:52 PM EST | |||
| 115.00 | 49.80 | 53.70 | 51.75 | % | 0.45 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/2/2026 3:59:52 PM EST |