Options Chain for NIKE INC CL B (NKE) - $61.10 as of 2/13/2026 8:21:44 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 | 21.90 | 25.20 | 23.55 | % | 0.59 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 45.00 | 16.10 | 19.50 | 17.80 | % | 0.40 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 50.00 | 11.95 | 14.25 | 13.10 | % | 0.26 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 51.00 | 10.50 | 13.35 | 11.93 | % | 0.23 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 52.00 | 9.95 | 12.10 | 11.03 | % | 0.21 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 53.00 | 9.00 | 10.90 | 9.95 | 8.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:57 PM EST |
| 54.00 | 8.00 | 9.90 | 8.95 | 7.65 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.72 | 0.98 | 0.02 | 0.00 | 2/2/2026 | 2/13/2026 3:59:57 PM EST |
| 55.00 | 7.05 | 8.80 | 7.93 | 7.00 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.63 | 0.95 | 0.03 | -0.01 | 1/29/2026 | 2/13/2026 3:59:57 PM EST |
| 56.00 | 6.20 | 7.85 | 7.03 | 6.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.59 | 0.92 | 0.03 | -0.01 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 57.00 | 5.20 | 6.90 | 6.05 | 6.20 | +0.27 | +4.56% | 0.11 | 1 | 23 | 0.55 | 0.89 | 0.04 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 58.00 | 4.30 | 5.95 | 5.13 | 5.00 | -0.19 | -3.67% | 0.09 | 3 | 1 | 0.50 | 0.84 | 0.05 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 59.00 | 4.35 | 5.05 | 4.70 | 4.45 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.38 | 0.79 | 0.06 | -0.03 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 60.00 | 3.60 | 4.10 | 3.85 | 3.80 | +0.95 | +33.34% | 0.06 | 2 | 43 | 0.35 | 0.73 | 0.06 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 61.00 | 3.05 | 3.40 | 3.23 | 3.50 | +1.35 | +62.80% | 0.05 | 6 | 48 | 0.36 | 0.66 | 0.07 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 62.00 | 2.44 | 2.66 | 2.55 | 2.47 | +0.67 | +37.23% | 0.04 | 15 | 136 | 0.35 | 0.59 | 0.08 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 63.00 | 1.96 | 2.09 | 2.03 | 2.00 | +0.64 | +47.06% | 0.03 | 17 | 216 | 0.34 | 0.51 | 0.08 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 64.00 | 1.49 | 1.66 | 1.58 | 1.51 | +0.34 | +29.06% | 0.02 | 12 | 157 | 0.34 | 0.43 | 0.08 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 65.00 | 1.14 | 1.25 | 1.20 | 1.14 | +0.39 | +52.00% | 0.02 | 133 | 210 | 0.34 | 0.36 | 0.07 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 66.00 | 0.85 | 0.93 | 0.89 | 0.90 | +0.27 | +42.86% | 0.01 | 586 | 172 | 0.34 | 0.29 | 0.07 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 67.00 | 0.62 | 0.70 | 0.66 | 0.65 | +0.20 | +44.45% | 0.01 | 60 | 499 | 0.34 | 0.23 | 0.06 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 68.00 | 0.37 | 0.53 | 0.45 | 0.51 | +0.16 | +45.72% | 0.01 | 30 | 183 | 0.33 | 0.18 | 0.05 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 69.00 | 0.28 | 0.49 | 0.39 | 0.37 | +0.09 | +32.15% | 0.01 | 21 | 697 | 0.35 | 0.14 | 0.04 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 70.00 | 0.25 | 0.42 | 0.34 | 0.27 | +0.10 | +58.83% | 0.00 | 426 | 1,010 | 0.37 | 0.10 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 71.00 | 0.17 | 0.22 | 0.20 | 0.19 | -0.01 | -5.00% | 0.00 | 8 | 691 | 0.35 | 0.08 | 0.03 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 72.00 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.46 | 0.05 | 0.02 | -0.01 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 73.00 | 0.03 | 0.20 | 0.12 | 0.14 | +0.03 | +27.28% | 0.00 | 2 | 115 | 0.36 | 0.04 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 74.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.64 | 0.03 | 0.01 | -0.01 | 2/6/2026 | 2/13/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.47 | 0.02 | 0.01 | -0.01 | 2/6/2026 | 2/13/2026 3:59:57 PM EST |
| 76.00 | 0.00 | 0.87 | 0.44 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | 0.01 | 0.01 | 0.00 | 2/6/2026 | 2/13/2026 3:59:57 PM EST |
| 77.00 | 0.00 | 0.67 | 0.34 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.71 | 0.01 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.87 | 0.44 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 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 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.30 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.85 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:57 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 52.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.74 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:57 PM EST |
| 53.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 151 | 0.69 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:57 PM EST |
| 54.00 | 0.03 | 0.75 | 0.39 | 0.15 | -0.13 | -46.43% | 0.01 | 1 | 60 | 0.47 | -0.02 | 0.02 | 0.00 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 55.00 | 0.17 | 0.27 | 0.22 | 0.22 | -0.14 | -38.89% | 0.00 | 28 | 63 | 0.40 | -0.05 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 56.00 | 0.20 | 0.34 | 0.27 | 0.27 | -0.27 | -50.00% | 0.00 | 280 | 274 | 0.38 | -0.08 | 0.03 | -0.01 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 57.00 | 0.34 | 0.47 | 0.41 | 0.41 | -0.31 | -43.06% | 0.01 | 3 | 165 | 0.38 | -0.11 | 0.04 | -0.02 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 58.00 | 0.50 | 0.58 | 0.54 | 0.51 | -0.52 | -50.49% | 0.01 | 67 | 509 | 0.37 | -0.16 | 0.05 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 59.00 | 0.70 | 0.76 | 0.73 | 0.78 | -0.52 | -40.00% | 0.01 | 284 | 633 | 0.36 | -0.21 | 0.06 | -0.03 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 60.00 | 0.88 | 1.01 | 0.95 | 1.06 | -0.69 | -39.43% | 0.02 | 34 | 993 | 0.36 | -0.27 | 0.06 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 61.00 | 1.26 | 1.34 | 1.30 | 1.17 | -0.98 | -45.59% | 0.02 | 21 | 97 | 0.36 | -0.34 | 0.07 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 62.00 | 1.63 | 1.73 | 1.68 | 1.72 | -0.81 | -32.02% | 0.03 | 85 | 151 | 0.35 | -0.41 | 0.08 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 63.00 | 2.09 | 2.21 | 2.15 | 2.13 | -1.37 | -39.15% | 0.03 | 460 | 102 | 0.35 | -0.49 | 0.08 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 64.00 | 2.66 | 2.80 | 2.73 | 2.74 | -0.93 | -25.35% | 0.04 | 16 | 227 | 0.35 | -0.57 | 0.08 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 65.00 | 3.25 | 3.55 | 3.40 | 3.46 | -0.06 | -1.71% | 0.05 | 2 | 24 | 0.35 | -0.64 | 0.07 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 66.00 | 3.95 | 4.25 | 4.10 | 4.12 | -0.73 | -15.06% | 0.06 | 12 | 54 | 0.35 | -0.71 | 0.07 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 67.00 | 4.65 | 5.15 | 4.90 | 5.05 | -0.40 | -7.34% | 0.07 | 7 | 28 | 0.36 | -0.77 | 0.06 | -0.04 | 2/13/2026 | 2/13/2026 3:59:57 PM EST |
| 68.00 | 5.35 | 6.00 | 5.68 | 6.14 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.35 | -0.82 | 0.05 | -0.03 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 69.00 | 6.10 | 7.80 | 6.95 | 7.00 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.63 | -0.86 | 0.04 | -0.03 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 70.00 | 7.05 | 8.65 | 7.85 | 7.44 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.65 | -0.90 | 0.03 | -0.02 | 2/4/2026 | 2/13/2026 3:59:57 PM EST |
| 71.00 | 8.00 | 9.65 | 8.83 | % | 0.12 | 0 | 0 | 0.69 | -0.92 | 0.03 | -0.02 | 2/13/2026 3:59:57 PM EST | |||
| 72.00 | 8.90 | 10.55 | 9.73 | 10.05 | 0.00 | 0.00% | 0.14 | 0 | 89 | 0.72 | -0.95 | 0.02 | -0.01 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 73.00 | 9.90 | 11.60 | 10.75 | 8.85 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.77 | -0.96 | 0.02 | -0.01 | 1/23/2026 | 2/13/2026 3:59:57 PM EST |
| 74.00 | 10.95 | 12.70 | 11.83 | % | 0.16 | 0 | 0 | 0.83 | -0.97 | 0.01 | -0.01 | 2/13/2026 3:59:57 PM EST | |||
| 75.00 | 11.55 | 13.85 | 12.70 | 13.79 | 0.00 | 0.00% | 0.17 | 0 | 79 | 0.90 | -0.98 | 0.01 | -0.01 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 76.00 | 11.45 | 14.50 | 12.98 | % | 0.17 | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 2/13/2026 3:59:57 PM EST | |||
| 77.00 | 13.50 | 15.50 | 14.50 | 14.94 | 0.00 | 0.00% | 0.19 | 0 | 89 | 0.89 | -0.99 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 80.00 | 16.45 | 18.80 | 17.63 | 18.75 | 0.00 | 0.00% | 0.22 | 0 | 81 | 1.07 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:57 PM EST |
| 85.00 | 20.55 | 23.80 | 22.18 | 23.15 | 0.00 | 0.00% | 0.26 | 0 | 44 | 1.23 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:57 PM EST |
| 90.00 | 26.35 | 28.80 | 27.58 | % | 0.31 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:57 PM EST |