Options Chain for NIKE INC CL B (NKE) - $61.81 as of 1/30/2026 8:22:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 32.35 | 36.55 | 34.45 | 36.00 | 0.00 | 0.00% | 1.25 | 0 | 5 | 2.05 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/30/2026 3:59:59 PM EST |
| 30.00 | 29.85 | 33.25 | 31.55 | 36.50 | 0.00 | 0.00% | 1.05 | 0 | 3 | 1.71 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 3:59:59 PM EST |
| 32.50 | 27.35 | 30.65 | 29.00 | 45.15 | 0.00 | 0.00% | 0.89 | 0 | 5 | 1.52 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 1/30/2026 3:59:59 PM EST |
| 35.00 | 24.90 | 28.80 | 26.85 | 26.10 | 0.00 | 0.00% | 0.77 | 0 | 40 | 1.56 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/30/2026 3:59:59 PM EST |
| 37.50 | 22.95 | 26.30 | 24.63 | 40.70 | 0.00 | 0.00% | 0.66 | 0 | 38 | 1.41 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 1/30/2026 3:59:59 PM EST |
| 40.00 | 20.65 | 23.20 | 21.93 | 23.39 | 0.00 | 0.00% | 0.55 | 0 | 106 | 1.13 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:59 PM EST |
| 42.50 | 18.15 | 20.75 | 19.45 | 22.00 | 0.00 | 0.00% | 0.46 | 0 | 17 | 1.02 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/30/2026 3:59:59 PM EST |
| 45.00 | 15.90 | 18.45 | 17.18 | 20.00 | 0.00 | 0.00% | 0.38 | 0 | 116 | 0.95 | 0.98 | 0.01 | 0.00 | 1/21/2026 | 1/30/2026 3:59:59 PM EST |
| 47.50 | 13.55 | 15.45 | 14.50 | 19.10 | 0.00 | 0.00% | 0.31 | 0 | 88 | 0.73 | 0.95 | 0.01 | -0.01 | 1/13/2026 | 1/30/2026 3:59:59 PM EST |
| 50.00 | 11.40 | 13.15 | 12.28 | 11.92 | 0.00 | 0.00% | 0.25 | 0 | 297 | 0.67 | 0.92 | 0.02 | -0.01 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 52.50 | 9.55 | 10.05 | 9.80 | 9.80 | -1.15 | -10.51% | 0.19 | 3 | 428 | 0.40 | 0.87 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 55.00 | 7.05 | 8.25 | 7.65 | 7.70 | -0.87 | -10.16% | 0.14 | 197 | 1,300 | 0.37 | 0.80 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 57.50 | 5.60 | 6.10 | 5.85 | 5.60 | -0.42 | -6.98% | 0.10 | 19 | 695 | 0.38 | 0.71 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 60.00 | 4.30 | 4.55 | 4.43 | 4.35 | -0.85 | -16.35% | 0.07 | 92 | 6,296 | 0.39 | 0.61 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 62.50 | 3.10 | 3.30 | 3.20 | 3.20 | -0.60 | -15.79% | 0.05 | 137 | 3,853 | 0.39 | 0.49 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 65.00 | 2.16 | 2.28 | 2.22 | 2.22 | -0.34 | -13.29% | 0.03 | 387 | 12,956 | 0.39 | 0.38 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 67.50 | 1.48 | 1.57 | 1.53 | 1.50 | -0.32 | -17.59% | 0.02 | 167 | 7,449 | 0.40 | 0.29 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 70.00 | 1.02 | 1.07 | 1.05 | 1.05 | -0.17 | -13.94% | 0.02 | 386 | 10,163 | 0.40 | 0.22 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 72.50 | 0.68 | 0.72 | 0.70 | 0.70 | -0.12 | -14.64% | 0.01 | 26 | 3,864 | 0.41 | 0.16 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 75.00 | 0.46 | 0.51 | 0.49 | 0.48 | -0.11 | -18.65% | 0.01 | 508 | 11,443 | 0.41 | 0.12 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 77.50 | 0.32 | 0.36 | 0.34 | 0.33 | -0.01 | -2.95% | 0.00 | 22 | 6,300 | 0.42 | 0.09 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 80.00 | 0.24 | 0.27 | 0.26 | 0.24 | -0.06 | -20.00% | 0.00 | 6 | 8,176 | 0.44 | 0.07 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 82.50 | 0.17 | 0.21 | 0.19 | 0.18 | +0.01 | +5.89% | 0.00 | 3 | 1,632 | 0.45 | 0.05 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 85.00 | 0.13 | 0.16 | 0.15 | 0.14 | -0.01 | -6.67% | 0.00 | 6 | 6,527 | 0.47 | 0.04 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 87.50 | 0.08 | 0.23 | 0.16 | 0.14 | +0.01 | +7.70% | 0.00 | 2 | 1,056 | 0.50 | 0.03 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 90.00 | 0.08 | 0.11 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 2 | 6,788 | 0.50 | 0.02 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 95.00 | 0.05 | 0.09 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 319 | 11,443 | 0.53 | 0.01 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 100.00 | 0.04 | 0.12 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 4,191 | 0.59 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 105.00 | 0.01 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 453 | 0.58 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 671 | 0.67 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/30/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 413 | 0.70 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 120.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,411 | 0.66 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.43 | 0.22 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2,318 | 1.36 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/30/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 3 | 59 | 1.02 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 32.50 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.75 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/30/2026 3:59:59 PM EST |
| 35.00 | 0.01 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,815 | 0.66 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/30/2026 3:59:59 PM EST |
| 37.50 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,151 | 0.60 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 3:59:59 PM EST |
| 40.00 | 0.05 | 0.11 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 706 | 0.58 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 42.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10,638 | 0.57 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 45.00 | 0.08 | 0.26 | 0.17 | 0.14 | +0.01 | +7.70% | 0.00 | 4 | 6,252 | 0.50 | -0.02 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 47.50 | 0.20 | 0.24 | 0.22 | 0.22 | +0.01 | +4.77% | 0.00 | 10 | 3,511 | 0.45 | -0.05 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 50.00 | 0.35 | 0.40 | 0.38 | 0.39 | +0.11 | +39.29% | 0.01 | 146 | 8,511 | 0.43 | -0.08 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 52.50 | 0.60 | 0.70 | 0.65 | 0.66 | +0.14 | +26.93% | 0.01 | 122 | 3,291 | 0.42 | -0.13 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 55.00 | 1.03 | 1.11 | 1.07 | 1.02 | +0.14 | +15.91% | 0.02 | 286 | 11,589 | 0.40 | -0.20 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 57.50 | 1.68 | 1.81 | 1.75 | 1.77 | +0.25 | +16.45% | 0.03 | 119 | 5,269 | 0.40 | -0.29 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 60.00 | 2.57 | 2.69 | 2.63 | 2.72 | +0.38 | +16.24% | 0.04 | 208 | 11,050 | 0.39 | -0.39 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 62.50 | 3.75 | 3.95 | 3.85 | 3.97 | +0.50 | +14.41% | 0.06 | 126 | 9,359 | 0.38 | -0.51 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 65.00 | 5.35 | 5.55 | 5.45 | 5.52 | +0.57 | +11.52% | 0.08 | 46 | 5,945 | 0.39 | -0.62 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 67.50 | 7.10 | 7.30 | 7.20 | 7.37 | +0.83 | +12.70% | 0.11 | 2 | 6,529 | 0.39 | -0.71 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 70.00 | 9.10 | 10.05 | 9.58 | 9.58 | +0.93 | +10.76% | 0.14 | 6 | 7,339 | 0.44 | -0.78 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 72.50 | 11.30 | 12.25 | 11.78 | 11.40 | +1.20 | +11.77% | 0.16 | 1 | 1,587 | 0.46 | -0.84 | 0.03 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 75.00 | 12.85 | 14.70 | 13.78 | 13.45 | 0.00 | 0.00% | 0.18 | 0 | 805 | 0.59 | -0.88 | 0.02 | -0.02 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 77.50 | 15.60 | 16.95 | 16.28 | 16.00 | +2.52 | +18.70% | 0.21 | 1 | 52 | 0.61 | -0.91 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 80.00 | 18.05 | 19.60 | 18.83 | 18.35 | +0.21 | +1.16% | 0.24 | 1 | 65 | 0.69 | -0.93 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 82.50 | 20.05 | 21.75 | 20.90 | 25.25 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.68 | -0.95 | 0.01 | -0.01 | 12/23/2025 | 1/30/2026 3:59:59 PM EST |
| 85.00 | 22.50 | 24.30 | 23.40 | 22.10 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.73 | -0.96 | 0.01 | -0.01 | 1/27/2026 | 1/30/2026 3:59:59 PM EST |
| 87.50 | 24.95 | 26.70 | 25.83 | 21.34 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.76 | -0.97 | 0.01 | -0.01 | 1/9/2026 | 1/30/2026 3:59:59 PM EST |
| 90.00 | 27.10 | 30.40 | 28.75 | 25.30 | 0.00 | 0.00% | 0.32 | 0 | 25 | 1.02 | -0.98 | 0.00 | -0.01 | 1/12/2026 | 1/30/2026 3:59:59 PM EST |
| 95.00 | 32.10 | 34.65 | 33.38 | 29.40 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.97 | -0.99 | 0.00 | 0.00 | 12/5/2025 | 1/30/2026 3:59:59 PM EST |
| 100.00 | 37.05 | 39.55 | 38.30 | 33.99 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 1/30/2026 3:59:59 PM EST |
| 105.00 | 42.00 | 44.60 | 43.30 | 29.56 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 1/30/2026 3:59:59 PM EST |
| 110.00 | 47.00 | 49.55 | 48.28 | 45.05 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 1/30/2026 3:59:59 PM EST |
| 115.00 | 52.00 | 54.55 | 53.28 | 40.33 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 1/30/2026 3:59:59 PM EST |
| 120.00 | 56.95 | 59.50 | 58.23 | 45.50 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 1/30/2026 3:59:59 PM EST |