Options Chain for NIKE INC CL B (NKE) - $44.63 as of 4/2/2026 3:08:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.80 | 21.30 | 19.05 | % | 0.76 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:58:58 PM EST | |||
| 30.00 | 13.00 | 16.35 | 14.68 | 14.00 | % | 0.49 | 1 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:58 PM EST | |
| 35.00 | 8.60 | 11.40 | 10.00 | % | 0.29 | 0 | 0 | 1.08 | 0.99 | 0.01 | -0.01 | 4/2/2026 2:58:58 PM EST | |||
| 36.00 | 6.85 | 10.10 | 8.48 | % | 0.24 | 0 | 0 | 1.01 | 0.98 | 0.01 | -0.01 | 4/2/2026 2:58:58 PM EST | |||
| 37.00 | 6.05 | 8.50 | 7.28 | % | 0.20 | 0 | 0 | 0.92 | 0.97 | 0.02 | -0.01 | 4/2/2026 2:58:58 PM EST | |||
| 38.00 | 5.10 | 7.30 | 6.20 | % | 0.16 | 0 | 0 | 0.86 | 0.92 | 0.03 | -0.02 | 4/2/2026 2:58:58 PM EST | |||
| 39.00 | 4.15 | 6.35 | 5.25 | % | 0.13 | 0 | 0 | 0.76 | 0.89 | 0.04 | -0.02 | 4/2/2026 2:58:58 PM EST | |||
| 40.00 | 4.35 | 4.80 | 4.58 | 5.44 | 0.00 | 0.00% | 0.11 | 0 | 29 | 0.33 | 0.84 | 0.06 | -0.03 | 4/1/2026 | 4/2/2026 2:58:58 PM EST |
| 41.00 | 3.35 | 4.05 | 3.70 | 3.55 | % | 0.09 | 13 | 0 | 0.39 | 0.78 | 0.07 | -0.03 | 4/2/2026 | 4/2/2026 2:58:58 PM EST | |
| 42.00 | 2.80 | 3.30 | 3.05 | 2.77 | -0.88 | -24.11% | 0.07 | 18 | 23 | 0.37 | 0.71 | 0.09 | -0.03 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 43.00 | 2.00 | 2.52 | 2.26 | 2.08 | -1.22 | -36.97% | 0.05 | 63 | 4 | 0.36 | 0.61 | 0.10 | -0.04 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 44.00 | 1.46 | 1.76 | 1.61 | 1.62 | -0.60 | -27.03% | 0.04 | 399 | 259 | 0.36 | 0.51 | 0.10 | -0.04 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 45.00 | 1.07 | 1.23 | 1.15 | 1.23 | -0.36 | -22.65% | 0.03 | 604 | 275 | 0.35 | 0.41 | 0.10 | -0.04 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 46.00 | 0.77 | 0.84 | 0.81 | 0.80 | -0.39 | -32.78% | 0.02 | 770 | 1,117 | 0.34 | 0.32 | 0.09 | -0.03 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 47.00 | 0.52 | 0.56 | 0.54 | 0.54 | -0.29 | -34.94% | 0.01 | 367 | 449 | 0.34 | 0.24 | 0.08 | -0.03 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 48.00 | 0.33 | 0.45 | 0.39 | 0.36 | -0.15 | -29.42% | 0.01 | 162 | 167 | 0.35 | 0.17 | 0.07 | -0.02 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 49.00 | 0.18 | 0.30 | 0.24 | 0.21 | -0.16 | -43.25% | 0.00 | 78 | 198 | 0.36 | 0.12 | 0.05 | -0.02 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 50.00 | 0.15 | 0.18 | 0.17 | 0.16 | -0.14 | -46.67% | 0.00 | 6,838 | 4,317 | 0.36 | 0.08 | 0.04 | -0.01 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 51.00 | 0.07 | 0.13 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 40 | 158 | 0.38 | 0.06 | 0.03 | -0.01 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 52.00 | 0.05 | 0.20 | 0.13 | 0.09 | -0.11 | -55.00% | 0.00 | 292 | 679 | 0.39 | 0.04 | 0.02 | -0.01 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 53.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.05 | -41.67% | 0.00 | 106 | 468 | 0.44 | 0.02 | 0.01 | -0.01 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 54.00 | 0.00 | 0.18 | 0.09 | 0.06 | +0.01 | +20.00% | 0.00 | 13 | 221 | 0.44 | 0.01 | 0.01 | 0.00 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 55.00 | 0.01 | 0.26 | 0.14 | 0.05 | -0.03 | -37.50% | 0.00 | 21 | 485 | 0.42 | 0.01 | 0.01 | 0.00 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 56.00 | 0.00 | 0.11 | 0.06 | 0.06 | -0.03 | -33.34% | 0.00 | 13 | 171 | 0.51 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 57.00 | 0.00 | 0.06 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 214 | 598 | 0.48 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 58.00 | 0.01 | 0.09 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 41 | 372 | 0.49 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 59.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 8 | 1,024 | 0.54 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 60.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 52 | 555 | 0.54 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 61.00 | 0.00 | 0.23 | 0.12 | 0.04 | -0.01 | -20.00% | 0.00 | 7 | 1,375 | 0.59 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 62.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 133 | 0.59 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 63.00 | 0.00 | 0.56 | 0.28 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.08 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:58:58 PM EST |
| 64.00 | 0.01 | 0.22 | 0.12 | 0.02 | -0.02 | -50.00% | 0.00 | 9 | 96 | 0.64 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 65.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 14 | 454 | 0.71 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 66.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.89 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:58:58 PM EST |
| 67.00 | 0.00 | 0.09 | 0.05 | 0.02 | -0.08 | -80.00% | 0.00 | 5 | 37 | 1.30 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 68.00 | 0.00 | 0.96 | 0.48 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.42 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:58:58 PM EST |
| 69.00 | 0.00 | 0.99 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/2/2026 2:58:58 PM EST |
| 70.00 | 0.00 | 0.49 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,015 | 1.26 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:58:58 PM EST |
| 71.00 | 0.00 | 1.16 | 0.58 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.60 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 2:58:58 PM EST |
| 75.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.40 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 2:58:58 PM EST |
| 80.00 | 0.00 | 1.05 | 0.53 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 4/2/2026 2:58:58 PM EST |
| 85.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:58:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 2.13 | 1.07 | 1.60 | % | 0.04 | 1 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:58 PM EST | |
| 30.00 | 0.00 | 2.13 | 1.07 | 1.59 | % | 0.04 | 1 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:58 PM EST | |
| 35.00 | 0.00 | 0.18 | 0.09 | 0.36 | % | 0.00 | 5 | 0 | 0.64 | -0.01 | 0.01 | -0.01 | 4/2/2026 | 4/2/2026 2:58:58 PM EST | |
| 36.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 0.69 | -0.02 | 0.01 | -0.01 | 4/2/2026 2:58:58 PM EST | |||
| 37.00 | 0.00 | 2.23 | 1.12 | % | 0.03 | 0 | 0 | 1.26 | -0.03 | 0.02 | -0.01 | 4/2/2026 2:58:58 PM EST | |||
| 38.00 | 0.12 | 0.21 | 0.17 | 0.19 | % | 0.00 | 3 | 0 | 0.44 | -0.08 | 0.03 | -0.02 | 4/2/2026 | 4/2/2026 2:58:58 PM EST | |
| 39.00 | 0.04 | 0.28 | 0.16 | 0.31 | % | 0.00 | 6 | 0 | 0.43 | -0.11 | 0.04 | -0.02 | 4/2/2026 | 4/2/2026 2:58:58 PM EST | |
| 40.00 | 0.29 | 0.35 | 0.32 | 0.32 | 0.00 | 0.00% | 0.01 | 233 | 167 | 0.41 | -0.16 | 0.06 | -0.03 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 41.00 | 0.43 | 0.50 | 0.47 | 0.47 | -0.03 | -6.00% | 0.01 | 155 | 64 | 0.39 | -0.22 | 0.07 | -0.03 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 42.00 | 0.62 | 0.88 | 0.75 | 0.68 | 0.00 | 0.00% | 0.02 | 43 | 94 | 0.38 | -0.29 | 0.09 | -0.03 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 43.00 | 0.91 | 1.10 | 1.01 | 1.02 | +0.04 | +4.09% | 0.02 | 63 | 159 | 0.36 | -0.39 | 0.10 | -0.04 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 44.00 | 1.32 | 1.44 | 1.38 | 1.39 | +0.07 | +5.31% | 0.03 | 53 | 245 | 0.36 | -0.49 | 0.10 | -0.04 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 45.00 | 1.85 | 1.95 | 1.90 | 1.89 | +0.10 | +5.59% | 0.04 | 139 | 293 | 0.35 | -0.59 | 0.10 | -0.04 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 46.00 | 2.37 | 2.72 | 2.55 | 2.48 | +0.15 | +6.44% | 0.06 | 28 | 201 | 0.37 | -0.68 | 0.09 | -0.03 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 47.00 | 3.10 | 3.40 | 3.25 | 3.55 | +0.55 | +18.34% | 0.07 | 6 | 228 | 0.35 | -0.76 | 0.08 | -0.03 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 48.00 | 3.75 | 4.40 | 4.08 | 4.35 | +0.59 | +15.70% | 0.09 | 36 | 444 | 0.36 | -0.83 | 0.07 | -0.02 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 49.00 | 4.85 | 5.10 | 4.98 | 5.10 | +0.50 | +10.87% | 0.10 | 15 | 91 | 0.36 | -0.88 | 0.05 | -0.02 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 50.00 | 5.65 | 6.05 | 5.85 | 5.81 | +0.38 | +7.00% | 0.12 | 33 | 210 | 0.54 | -0.92 | 0.04 | -0.01 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 51.00 | 6.65 | 7.35 | 7.00 | 7.00 | +1.10 | +18.65% | 0.14 | 11 | 123 | 0.57 | -0.94 | 0.03 | -0.01 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 52.00 | 7.60 | 8.15 | 7.88 | 8.34 | +1.04 | +14.25% | 0.15 | 2 | 90 | 0.57 | -0.96 | 0.02 | -0.01 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 53.00 | 7.90 | 10.15 | 9.03 | 8.82 | +1.04 | +13.37% | 0.17 | 3 | 129 | 1.19 | -0.98 | 0.01 | -0.01 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 54.00 | 9.35 | 11.95 | 10.65 | 10.63 | +1.94 | +22.33% | 0.20 | 2 | 86 | 1.24 | -0.99 | 0.01 | 0.00 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 55.00 | 10.35 | 11.80 | 11.08 | 10.70 | +0.40 | +3.89% | 0.20 | 10 | 114 | 1.13 | -0.99 | 0.01 | 0.00 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 56.00 | 10.80 | 13.95 | 12.38 | 12.07 | +0.77 | +6.82% | 0.22 | 17 | 26 | 1.35 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 57.00 | 12.50 | 14.95 | 13.73 | 13.10 | +1.46 | +12.55% | 0.24 | 15 | 16 | 1.40 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 58.00 | 11.80 | 15.95 | 13.88 | 11.75 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:58:58 PM EST |
| 59.00 | 12.75 | 16.95 | 14.85 | 14.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:58:58 PM EST |
| 60.00 | 15.20 | 18.25 | 16.73 | 16.30 | +0.90 | +5.85% | 0.28 | 11 | 11 | 1.61 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 61.00 | 15.00 | 19.30 | 17.15 | 16.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:58:58 PM EST |
| 62.00 | 16.80 | 20.20 | 18.50 | 18.18 | +0.83 | +4.79% | 0.30 | 2 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 63.00 | 16.50 | 21.00 | 18.75 | 17.37 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:58:58 PM EST |
| 64.00 | 17.50 | 22.00 | 19.75 | 17.55 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:58:58 PM EST |
| 65.00 | 19.80 | 23.30 | 21.55 | 21.26 | -1.09 | -4.88% | 0.33 | 6 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:58 PM EST |
| 66.00 | 19.50 | 24.00 | 21.75 | % | 0.33 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:58:58 PM EST | |||
| 67.00 | 20.50 | 25.00 | 22.75 | % | 0.34 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:58:58 PM EST | |||
| 68.00 | 21.70 | 26.20 | 23.95 | % | 0.35 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:58:58 PM EST | |||
| 69.00 | 22.50 | 27.00 | 24.75 | % | 0.36 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:58:58 PM EST | |||
| 70.00 | 23.50 | 28.00 | 25.75 | 18.71 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 2:58:58 PM EST |
| 71.00 | 24.50 | 29.00 | 26.75 | % | 0.38 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/2/2026 2:58:58 PM EST | |||
| 75.00 | 28.80 | 33.00 | 30.90 | 22.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 4/2/2026 2:58:58 PM EST |
| 80.00 | 33.50 | 38.00 | 35.75 | 24.35 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 4/2/2026 2:58:58 PM EST |
| 85.00 | 38.50 | 43.00 | 40.75 | 31.96 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 2:58:58 PM EST |