Options Chain for NIKE INC CL B (NKE) - $58.04 as of 3/6/2026 6:31:55 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 | 16.80 | 17.80 | 17.30 | 17.55 | % | 0.43 | 2 | 0 | 0.72 | 0.98 | 0.00 | -0.01 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 45.00 | 10.95 | 14.60 | 12.78 | % | 0.28 | 0 | 0 | 0.91 | 0.93 | 0.01 | -0.02 | 3/6/2026 3:59:54 PM EST | |||
| 47.00 | 9.15 | 12.85 | 11.00 | % | 0.23 | 0 | 0 | 0.85 | 0.89 | 0.02 | -0.03 | 3/6/2026 3:59:54 PM EST | |||
| 48.00 | 9.50 | 11.95 | 10.73 | % | 0.22 | 0 | 0 | 0.57 | 0.86 | 0.02 | -0.03 | 3/6/2026 3:59:54 PM EST | |||
| 49.00 | 7.50 | 11.20 | 9.35 | % | 0.19 | 0 | 0 | 0.80 | 0.84 | 0.02 | -0.03 | 3/6/2026 3:59:54 PM EST | |||
| 50.00 | 7.00 | 10.35 | 8.68 | % | 0.17 | 0 | 0 | 0.76 | 0.81 | 0.03 | -0.03 | 3/6/2026 3:59:54 PM EST | |||
| 51.00 | 5.90 | 8.20 | 7.05 | % | 0.14 | 0 | 0 | 0.54 | 0.78 | 0.03 | -0.04 | 3/6/2026 3:59:54 PM EST | |||
| 52.00 | 6.40 | 7.30 | 6.85 | % | 0.13 | 0 | 0 | 0.45 | 0.74 | 0.03 | -0.04 | 3/6/2026 3:59:54 PM EST | |||
| 53.00 | 6.05 | 6.90 | 6.48 | % | 0.12 | 0 | 0 | 0.49 | 0.71 | 0.03 | -0.04 | 3/6/2026 3:59:54 PM EST | |||
| 54.00 | 5.25 | 5.80 | 5.53 | 5.50 | % | 0.10 | 3 | 0 | 0.45 | 0.67 | 0.04 | -0.04 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 55.00 | 3.10 | 6.65 | 4.88 | % | 0.09 | 0 | 0 | 0.43 | 0.63 | 0.04 | -0.04 | 3/6/2026 3:59:54 PM EST | |||
| 56.00 | 4.20 | 4.60 | 4.40 | 4.42 | % | 0.08 | 13 | 0 | 0.45 | 0.59 | 0.04 | -0.04 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 57.00 | 3.75 | 4.10 | 3.93 | 3.87 | -0.33 | -7.86% | 0.07 | 35 | 9 | 0.45 | 0.55 | 0.04 | -0.04 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 58.00 | 3.20 | 3.60 | 3.40 | 3.45 | -0.40 | -10.39% | 0.06 | 146 | 6 | 0.44 | 0.51 | 0.04 | -0.04 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 59.00 | 2.80 | 3.35 | 3.08 | 3.31 | -0.49 | -12.90% | 0.05 | 3 | 8 | 0.45 | 0.46 | 0.04 | -0.04 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 60.00 | 2.40 | 2.87 | 2.64 | 2.57 | -0.48 | -15.74% | 0.04 | 26 | 15 | 0.45 | 0.42 | 0.04 | -0.04 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 61.00 | 1.99 | 2.42 | 2.21 | 2.30 | % | 0.04 | 10 | 0 | 0.43 | 0.38 | 0.04 | -0.04 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 62.00 | 1.60 | 2.24 | 1.92 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.44 | 0.33 | 0.04 | -0.04 | 3/5/2026 | 3/6/2026 3:59:54 PM EST |
| 63.00 | 1.40 | 1.86 | 1.63 | 1.32 | -0.65 | -33.00% | 0.03 | 2 | 1 | 0.43 | 0.30 | 0.04 | -0.03 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 64.00 | 1.07 | 1.61 | 1.34 | 1.32 | % | 0.02 | 1 | 0 | 0.42 | 0.26 | 0.04 | -0.03 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 65.00 | 0.89 | 1.38 | 1.14 | 1.19 | -0.21 | -15.00% | 0.02 | 1 | 1 | 0.42 | 0.22 | 0.04 | -0.03 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 66.00 | 0.07 | 1.20 | 0.64 | % | 0.01 | 0 | 0 | 0.34 | 0.19 | 0.03 | -0.03 | 3/6/2026 3:59:54 PM EST | |||
| 67.00 | 0.60 | 1.10 | 0.85 | % | 0.01 | 0 | 0 | 0.43 | 0.16 | 0.03 | -0.02 | 3/6/2026 3:59:54 PM EST | |||
| 68.00 | 0.53 | 0.84 | 0.69 | 0.66 | -0.21 | -24.14% | 0.01 | 4 | 3 | 0.43 | 0.14 | 0.03 | -0.02 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 69.00 | 0.17 | 0.83 | 0.50 | 0.65 | -0.18 | -21.69% | 0.01 | 3 | 3 | 0.40 | 0.12 | 0.02 | -0.02 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 70.00 | 0.40 | 0.67 | 0.54 | 0.54 | % | 0.01 | 1 | 0 | 0.44 | 0.10 | 0.02 | -0.02 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 71.00 | 0.01 | 0.76 | 0.39 | % | 0.01 | 0 | 0 | 0.37 | 0.09 | 0.02 | -0.01 | 3/6/2026 3:59:54 PM EST | |||
| 75.00 | 0.05 | 0.62 | 0.34 | 1.35 | % | 0.00 | 1 | 0 | 0.46 | 0.04 | 0.01 | -0.01 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 80.00 | 0.01 | 0.47 | 0.24 | 0.89 | % | 0.00 | 2 | 0 | 0.48 | 0.02 | 0.01 | 0.00 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 85.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:54 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 | 0.03 | 0.17 | 0.10 | % | 0.00 | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.01 | 3/6/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.56 | -0.07 | 0.01 | -0.02 | 3/6/2026 3:59:54 PM EST | |||
| 47.00 | 0.50 | 0.70 | 0.60 | 0.58 | -0.04 | -6.46% | 0.01 | 7 | 11 | 0.48 | -0.11 | 0.02 | -0.03 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 48.00 | 0.59 | 1.93 | 1.26 | % | 0.03 | 0 | 0 | 0.57 | -0.14 | 0.02 | -0.03 | 3/6/2026 3:59:54 PM EST | |||
| 49.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.55 | -0.16 | 0.02 | -0.03 | 3/6/2026 3:59:54 PM EST | |||
| 50.00 | 1.00 | 1.25 | 1.13 | 1.10 | +0.09 | +8.92% | 0.02 | 5 | 12 | 0.47 | -0.19 | 0.03 | -0.03 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 51.00 | 0.98 | 1.64 | 1.31 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.46 | -0.22 | 0.03 | -0.04 | 3/5/2026 | 3/6/2026 3:59:54 PM EST |
| 52.00 | 1.34 | 2.13 | 1.74 | % | 0.03 | 0 | 0 | 0.48 | -0.26 | 0.03 | -0.04 | 3/6/2026 3:59:54 PM EST | |||
| 53.00 | 1.01 | 2.25 | 1.63 | 1.72 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.42 | -0.29 | 0.03 | -0.04 | 3/5/2026 | 3/6/2026 3:59:54 PM EST |
| 54.00 | 1.95 | 2.67 | 2.31 | 1.82 | % | 0.04 | 2 | 0 | 0.46 | -0.33 | 0.04 | -0.04 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 55.00 | 2.64 | 3.00 | 2.82 | 2.71 | +0.24 | +9.72% | 0.05 | 7 | 1 | 0.47 | -0.37 | 0.04 | -0.04 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 56.00 | 1.90 | 3.30 | 2.60 | 3.07 | -0.06 | -1.92% | 0.05 | 15 | 1 | 0.39 | -0.41 | 0.04 | -0.04 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 57.00 | 3.35 | 3.95 | 3.65 | 3.56 | % | 0.06 | 17 | 0 | 0.46 | -0.45 | 0.04 | -0.04 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 58.00 | 4.05 | 4.35 | 4.20 | 4.10 | +0.30 | +7.90% | 0.07 | 27 | 4 | 0.46 | -0.49 | 0.04 | -0.04 | 3/6/2026 | 3/6/2026 3:59:54 PM EST |
| 59.00 | 4.20 | 4.95 | 4.58 | 4.75 | % | 0.08 | 1 | 0 | 0.44 | -0.54 | 0.04 | -0.04 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 60.00 | 4.95 | 5.50 | 5.23 | 5.05 | % | 0.09 | 1 | 0 | 0.44 | -0.58 | 0.04 | -0.04 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 61.00 | 3.95 | 6.15 | 5.05 | % | 0.08 | 0 | 0 | 0.30 | -0.62 | 0.04 | -0.04 | 3/6/2026 3:59:54 PM EST | |||
| 62.00 | 6.20 | 6.85 | 6.53 | % | 0.11 | 0 | 0 | 0.43 | -0.67 | 0.04 | -0.04 | 3/6/2026 3:59:54 PM EST | |||
| 63.00 | 5.45 | 7.60 | 6.53 | % | 0.10 | 0 | 0 | 0.48 | -0.70 | 0.04 | -0.03 | 3/6/2026 3:59:54 PM EST | |||
| 64.00 | 7.85 | 8.35 | 8.10 | 8.05 | % | 0.13 | 4 | 0 | 0.44 | -0.74 | 0.04 | -0.03 | 3/6/2026 | 3/6/2026 3:59:54 PM EST | |
| 65.00 | 6.95 | 10.50 | 8.73 | % | 0.13 | 0 | 0 | 0.67 | -0.78 | 0.04 | -0.03 | 3/6/2026 3:59:54 PM EST | |||
| 66.00 | 7.85 | 11.40 | 9.63 | % | 0.15 | 0 | 0 | 0.69 | -0.81 | 0.03 | -0.03 | 3/6/2026 3:59:54 PM EST | |||
| 67.00 | 8.65 | 12.15 | 10.40 | % | 0.16 | 0 | 0 | 0.69 | -0.84 | 0.03 | -0.02 | 3/6/2026 3:59:54 PM EST | |||
| 68.00 | 9.50 | 13.15 | 11.33 | % | 0.17 | 0 | 0 | 0.72 | -0.86 | 0.03 | -0.02 | 3/6/2026 3:59:54 PM EST | |||
| 69.00 | 10.40 | 14.05 | 12.23 | % | 0.18 | 0 | 0 | 0.74 | -0.88 | 0.02 | -0.02 | 3/6/2026 3:59:54 PM EST | |||
| 70.00 | 11.35 | 14.95 | 13.15 | % | 0.19 | 0 | 0 | 0.75 | -0.90 | 0.02 | -0.02 | 3/6/2026 3:59:54 PM EST | |||
| 71.00 | 12.25 | 15.85 | 14.05 | % | 0.20 | 0 | 0 | 0.76 | -0.91 | 0.02 | -0.01 | 3/6/2026 3:59:54 PM EST | |||
| 75.00 | 16.10 | 19.70 | 17.90 | % | 0.24 | 0 | 0 | 0.84 | -0.96 | 0.01 | -0.01 | 3/6/2026 3:59:54 PM EST | |||
| 80.00 | 20.95 | 25.00 | 22.98 | % | 0.29 | 0 | 0 | 1.00 | -0.98 | 0.01 | 0.00 | 3/6/2026 3:59:54 PM EST | |||
| 85.00 | 25.95 | 30.00 | 27.98 | % | 0.33 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:54 PM EST |