Options Chain for NIKE INC CL B (NKE) - $65.26 as of 1/9/2026 3:22:51 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 | 36.45 | 40.40 | 38.43 | 36.00 | 0.00 | 0.00% | 1.40 | 0 | 5 | 1.81 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 3:59:52 PM EST |
| 30.00 | 34.80 | 37.40 | 36.10 | 36.12 | +0.52 | +1.47% | 1.20 | 1 | 4 | 1.52 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 32.50 | 32.30 | 34.90 | 33.60 | 45.15 | 0.00 | 0.00% | 1.03 | 0 | 5 | 1.39 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 1/9/2026 3:59:52 PM EST |
| 35.00 | 29.65 | 32.95 | 31.30 | 26.10 | 0.00 | 0.00% | 0.89 | 0 | 40 | 1.39 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:52 PM EST |
| 37.50 | 27.40 | 30.45 | 28.93 | 40.70 | 0.00 | 0.00% | 0.77 | 0 | 38 | 1.27 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 1/9/2026 3:59:52 PM EST |
| 40.00 | 24.70 | 26.50 | 25.60 | 23.75 | 0.00 | 0.00% | 0.64 | 0 | 85 | 0.82 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:52 PM EST |
| 42.50 | 22.40 | 25.00 | 23.70 | 22.00 | +3.00 | +15.79% | 0.56 | 5 | 19 | 0.96 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 45.00 | 19.95 | 22.50 | 21.23 | 21.00 | +0.82 | +4.07% | 0.47 | 20 | 122 | 0.87 | 0.98 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 47.50 | 17.50 | 20.05 | 18.78 | 17.82 | 0.00 | 0.00% | 0.40 | 0 | 88 | 0.78 | 0.96 | 0.01 | -0.01 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 50.00 | 15.85 | 16.60 | 16.23 | 16.18 | +0.28 | +1.77% | 0.32 | 14 | 316 | 0.53 | 0.94 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 52.50 | 12.70 | 15.25 | 13.98 | 13.43 | -0.52 | -3.73% | 0.27 | 5 | 436 | 0.64 | 0.91 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 55.00 | 11.20 | 11.85 | 11.53 | 11.53 | +0.58 | +5.30% | 0.21 | 53 | 1,342 | 0.37 | 0.87 | 0.02 | -0.02 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 57.50 | 9.15 | 10.05 | 9.60 | 9.30 | +0.09 | +0.98% | 0.17 | 24 | 838 | 0.38 | 0.82 | 0.02 | -0.02 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 60.00 | 6.80 | 7.80 | 7.30 | 7.50 | +0.45 | +6.39% | 0.12 | 138 | 6,371 | 0.33 | 0.75 | 0.03 | -0.02 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 62.50 | 5.80 | 6.00 | 5.90 | 5.80 | +0.35 | +6.43% | 0.09 | 244 | 3,366 | 0.36 | 0.66 | 0.04 | -0.03 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 65.00 | 4.45 | 4.50 | 4.48 | 4.50 | +0.25 | +5.89% | 0.07 | 1,608 | 13,801 | 0.35 | 0.56 | 0.04 | -0.03 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 67.50 | 3.30 | 3.40 | 3.35 | 3.33 | +0.23 | +7.42% | 0.05 | 522 | 6,861 | 0.35 | 0.47 | 0.04 | -0.03 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 70.00 | 2.41 | 2.50 | 2.46 | 2.46 | +0.24 | +10.82% | 0.04 | 2,455 | 6,949 | 0.35 | 0.37 | 0.04 | -0.03 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 72.50 | 1.72 | 1.84 | 1.78 | 1.66 | +0.01 | +0.61% | 0.02 | 83 | 3,783 | 0.36 | 0.30 | 0.03 | -0.03 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 75.00 | 1.21 | 1.28 | 1.25 | 1.26 | +0.04 | +3.28% | 0.02 | 248 | 6,844 | 0.36 | 0.23 | 0.03 | -0.02 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 77.50 | 0.86 | 0.97 | 0.92 | 0.86 | -0.09 | -9.48% | 0.01 | 303 | 6,009 | 0.36 | 0.18 | 0.02 | -0.02 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 80.00 | 0.55 | 0.74 | 0.65 | 0.66 | -0.03 | -4.35% | 0.01 | 287 | 9,473 | 0.37 | 0.13 | 0.02 | -0.02 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 82.50 | 0.30 | 0.60 | 0.45 | 0.48 | -0.05 | -9.44% | 0.01 | 20 | 1,550 | 0.37 | 0.10 | 0.02 | -0.01 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 85.00 | 0.28 | 0.40 | 0.34 | 0.40 | +0.01 | +2.57% | 0.00 | 51 | 6,490 | 0.38 | 0.08 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 87.50 | 0.24 | 0.38 | 0.31 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 800 | 0.40 | 0.06 | 0.01 | -0.01 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 90.00 | 0.23 | 0.33 | 0.28 | 0.27 | +0.01 | +3.85% | 0.00 | 31 | 6,936 | 0.43 | 0.04 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 95.00 | 0.16 | 0.25 | 0.21 | 0.17 | -0.03 | -15.00% | 0.00 | 8,004 | 2,041 | 0.45 | 0.02 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 100.00 | 0.10 | 0.14 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 15 | 4,376 | 0.46 | 0.01 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 105.00 | 0.01 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 457 | 0.45 | 0.01 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.02 | -28.58% | 0.00 | 2 | 673 | 0.54 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.62 | 0.31 | 0.07 | +0.01 | +16.67% | 0.00 | 3 | 412 | 0.78 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 120.00 | 0.02 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,384 | 0.56 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.93 | 0.47 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 2,318 | 1.43 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 2.14 | 1.07 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 58 | 1.65 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/9/2026 3:59:52 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 37 | 1.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/9/2026 3:59:52 PM EST |
| 35.00 | 0.01 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,815 | 0.67 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 37.50 | 0.01 | 0.22 | 0.12 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,172 | 0.60 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 40.00 | 0.01 | 0.27 | 0.14 | 0.05 | -0.04 | -44.45% | 0.00 | 5 | 703 | 0.55 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10,665 | 0.59 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 45.00 | 0.07 | 0.16 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 6,284 | 0.45 | -0.02 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 47.50 | 0.14 | 0.29 | 0.22 | 0.21 | -0.01 | -4.55% | 0.00 | 54 | 3,506 | 0.45 | -0.04 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 50.00 | 0.20 | 0.37 | 0.29 | 0.25 | -0.06 | -19.36% | 0.01 | 77 | 8,539 | 0.41 | -0.06 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 52.50 | 0.30 | 0.69 | 0.50 | 0.38 | -0.10 | -20.84% | 0.01 | 2 | 3,241 | 0.40 | -0.09 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 55.00 | 0.59 | 0.76 | 0.68 | 0.59 | -0.18 | -23.38% | 0.01 | 138 | 11,612 | 0.38 | -0.13 | 0.02 | -0.02 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 57.50 | 0.92 | 1.12 | 1.02 | 0.98 | -0.19 | -16.24% | 0.02 | 357 | 5,314 | 0.36 | -0.18 | 0.02 | -0.02 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 60.00 | 1.52 | 1.61 | 1.57 | 1.55 | -0.35 | -18.43% | 0.03 | 300 | 9,253 | 0.35 | -0.25 | 0.03 | -0.02 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 62.50 | 2.35 | 2.47 | 2.41 | 2.47 | -0.24 | -8.86% | 0.04 | 78 | 9,055 | 0.35 | -0.34 | 0.04 | -0.03 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 65.00 | 3.35 | 3.60 | 3.48 | 3.45 | -0.40 | -10.39% | 0.05 | 96 | 5,471 | 0.34 | -0.44 | 0.04 | -0.03 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 67.50 | 4.70 | 4.90 | 4.80 | 4.96 | -0.59 | -10.64% | 0.07 | 76 | 6,342 | 0.34 | -0.53 | 0.04 | -0.03 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 70.00 | 6.30 | 6.65 | 6.48 | 6.54 | -0.37 | -5.36% | 0.09 | 17 | 7,411 | 0.35 | -0.63 | 0.04 | -0.03 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 72.50 | 7.30 | 8.60 | 7.95 | 8.35 | -0.80 | -8.75% | 0.11 | 2 | 1,573 | 0.31 | -0.70 | 0.03 | -0.03 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 75.00 | 9.90 | 10.90 | 10.40 | 10.33 | -0.27 | -2.55% | 0.14 | 15 | 835 | 0.37 | -0.77 | 0.03 | -0.02 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 77.50 | 11.10 | 12.80 | 11.95 | 13.25 | -0.26 | -1.93% | 0.15 | 2 | 51 | 0.41 | -0.82 | 0.02 | -0.02 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 80.00 | 13.35 | 15.90 | 14.63 | 15.04 | 0.00 | 0.00% | 0.18 | 0 | 62 | 0.53 | -0.87 | 0.02 | -0.02 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 82.50 | 15.70 | 18.25 | 16.98 | 25.25 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.56 | -0.90 | 0.02 | -0.01 | 12/23/2025 | 1/9/2026 3:59:52 PM EST |
| 85.00 | 18.10 | 20.65 | 19.38 | 23.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.59 | -0.92 | 0.01 | -0.01 | 12/29/2025 | 1/9/2026 3:59:52 PM EST |
| 87.50 | 20.65 | 23.05 | 21.85 | 21.34 | -2.26 | -9.58% | 0.25 | 1 | 1 | 0.62 | -0.94 | 0.01 | -0.01 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 90.00 | 22.95 | 25.95 | 24.45 | 27.75 | 0.00 | 0.00% | 0.27 | 0 | 24 | 0.71 | -0.96 | 0.01 | -0.01 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 95.00 | 27.85 | 31.25 | 29.55 | 29.40 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.83 | -0.98 | 0.00 | 0.00 | 12/5/2025 | 1/9/2026 3:59:52 PM EST |
| 100.00 | 32.50 | 35.85 | 34.18 | 33.99 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 12/18/2025 | 1/9/2026 3:59:52 PM EST |
| 105.00 | 37.85 | 41.20 | 39.53 | 29.56 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.96 | -0.99 | 0.00 | 0.00 | 8/21/2025 | 1/9/2026 3:59:52 PM EST |
| 110.00 | 43.00 | 45.40 | 44.20 | 45.05 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 1/9/2026 3:59:52 PM EST |
| 115.00 | 47.85 | 50.40 | 49.13 | 40.33 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 1/9/2026 3:59:52 PM EST |
| 120.00 | 52.85 | 55.40 | 54.13 | 45.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 1/9/2026 3:59:52 PM EST |