Options Chain for NIKE INC CL B (NKE) - $48.03 as of 4/1/2026 7:52:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 12.20 | 12.80 | 12.50 | 12.49 | -19.66 | -61.16% | 0.38 | 17 | 1 | 0.70 | 0.98 | 0.01 | -0.01 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 35.00 | 9.75 | 10.35 | 10.05 | 10.00 | -8.40 | -45.66% | 0.29 | 7 | 6 | 0.58 | 0.95 | 0.01 | -0.01 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 37.50 | 7.50 | 8.00 | 7.75 | 7.70 | -6.60 | -46.16% | 0.21 | 41 | 6 | 0.41 | 0.90 | 0.03 | -0.02 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 40.00 | 5.50 | 5.70 | 5.60 | 5.60 | -7.79 | -58.18% | 0.14 | 1,263 | 83 | 0.41 | 0.81 | 0.04 | -0.02 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 42.50 | 3.60 | 3.75 | 3.68 | 3.70 | -6.71 | -64.46% | 0.09 | 2,894 | 36 | 0.38 | 0.68 | 0.06 | -0.03 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 45.00 | 2.14 | 2.25 | 2.20 | 2.20 | -6.78 | -75.51% | 0.05 | 6,059 | 29 | 0.36 | 0.52 | 0.07 | -0.03 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 47.50 | 1.18 | 1.20 | 1.19 | 1.25 | -5.65 | -81.89% | 0.03 | 10,218 | 91 | 0.36 | 0.35 | 0.07 | -0.03 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 50.00 | 0.59 | 0.64 | 0.62 | 0.60 | -4.60 | -88.47% | 0.01 | 10,157 | 386 | 0.35 | 0.21 | 0.05 | -0.02 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 52.50 | 0.30 | 0.33 | 0.32 | 0.32 | -3.49 | -91.61% | 0.01 | 2,585 | 933 | 0.36 | 0.13 | 0.04 | -0.01 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 55.00 | 0.18 | 0.19 | 0.19 | 0.19 | -2.53 | -93.02% | 0.00 | 2,332 | 4,475 | 0.39 | 0.08 | 0.02 | -0.01 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 57.50 | 0.13 | 0.14 | 0.14 | 0.13 | -1.66 | -92.74% | 0.00 | 1,040 | 2,373 | 0.42 | 0.04 | 0.02 | -0.01 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 60.00 | 0.09 | 0.10 | 0.10 | 0.10 | -1.08 | -91.53% | 0.00 | 1,197 | 7,474 | 0.45 | 0.03 | 0.01 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 62.50 | 0.06 | 0.10 | 0.08 | 0.09 | -0.65 | -87.84% | 0.00 | 456 | 3,456 | 0.48 | 0.01 | 0.01 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 65.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.41 | -89.13% | 0.00 | 300 | 5,460 | 0.52 | 0.01 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 67.50 | 0.03 | 0.11 | 0.07 | 0.07 | -0.23 | -76.67% | 0.00 | 308 | 1,667 | 0.55 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 70.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.11 | -68.75% | 0.00 | 2,061 | 5,347 | 0.54 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 72.50 | 0.03 | 0.04 | 0.04 | 0.04 | -0.07 | -63.64% | 0.00 | 47 | 473 | 0.58 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 75.00 | 0.01 | 0.05 | 0.03 | 0.03 | -0.05 | -62.50% | 0.00 | 26 | 1,612 | 0.59 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 77.50 | 0.00 | 0.06 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 17 | 1,581 | 0.73 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 80.00 | 0.01 | 0.09 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 25 | 1,139 | 0.69 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 85.00 | 0.01 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 803 | 0.71 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 3:59:54 PM EST |
| 90.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 526 | 0.84 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 95.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.93 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/1/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,838 | 0.89 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.08 | 0.12 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 126 | 35 | 0.52 | -0.02 | 0.01 | -0.01 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 35.00 | 0.18 | 0.21 | 0.20 | 0.19 | +0.09 | +90.00% | 0.01 | 1,672 | 107 | 0.48 | -0.05 | 0.01 | -0.01 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 37.50 | 0.34 | 0.38 | 0.36 | 0.36 | +0.19 | +111.77% | 0.01 | 1,135 | 198 | 0.44 | -0.10 | 0.03 | -0.02 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 40.00 | 0.67 | 0.72 | 0.70 | 0.66 | +0.40 | +153.85% | 0.02 | 3,532 | 722 | 0.41 | -0.19 | 0.04 | -0.02 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 42.50 | 1.27 | 1.32 | 1.30 | 1.27 | +0.80 | +170.22% | 0.03 | 2,768 | 529 | 0.38 | -0.32 | 0.06 | -0.03 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 45.00 | 2.28 | 2.40 | 2.34 | 2.33 | +1.54 | +194.94% | 0.05 | 4,714 | 3,957 | 0.37 | -0.48 | 0.07 | -0.03 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 47.50 | 3.70 | 3.90 | 3.80 | 3.80 | +2.49 | +190.08% | 0.08 | 816 | 1,989 | 0.35 | -0.65 | 0.07 | -0.03 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 50.00 | 5.50 | 5.95 | 5.73 | 5.80 | +3.70 | +176.19% | 0.11 | 931 | 3,991 | 0.33 | -0.79 | 0.05 | -0.02 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 52.50 | 7.85 | 8.20 | 8.03 | 7.88 | +4.68 | +146.25% | 0.15 | 219 | 6,880 | 0.37 | -0.87 | 0.04 | -0.01 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 55.00 | 10.25 | 10.60 | 10.43 | 10.20 | +5.65 | +124.18% | 0.19 | 178 | 3,764 | 0.43 | -0.92 | 0.02 | -0.01 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 57.50 | 12.55 | 13.10 | 12.83 | 12.84 | +6.69 | +108.78% | 0.22 | 650 | 2,690 | 0.60 | -0.96 | 0.02 | -0.01 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 60.00 | 15.00 | 15.55 | 15.28 | 15.34 | +7.44 | +94.18% | 0.25 | 5,096 | 2,919 | 0.63 | -0.97 | 0.01 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 62.50 | 17.50 | 18.20 | 17.85 | 17.68 | +7.53 | +74.19% | 0.29 | 9,671 | 2,803 | 0.69 | -0.99 | 0.01 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 65.00 | 20.00 | 20.65 | 20.33 | 20.32 | +7.89 | +63.48% | 0.31 | 5,231 | 3,715 | 0.79 | -0.99 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 67.50 | 22.45 | 23.15 | 22.80 | 22.35 | +7.25 | +48.02% | 0.34 | 4,743 | 1,243 | 0.87 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 70.00 | 24.95 | 25.65 | 25.30 | 25.75 | +8.50 | +49.28% | 0.36 | 4,537 | 1,231 | 0.90 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 72.50 | 27.45 | 28.15 | 27.80 | 28.00 | +8.00 | +40.00% | 0.38 | 943 | 233 | 0.96 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 75.00 | 29.95 | 30.70 | 30.33 | 29.85 | +7.65 | +34.46% | 0.40 | 260 | 77 | 1.03 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 77.50 | 32.45 | 33.15 | 32.80 | 22.60 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 4/1/2026 3:59:54 PM EST |
| 80.00 | 34.95 | 35.65 | 35.30 | 27.99 | 0.00 | 0.00% | 0.44 | 0 | 5 | 1.12 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 3:59:54 PM EST |
| 85.00 | 39.95 | 40.60 | 40.28 | 40.34 | +7.25 | +21.91% | 0.47 | 80 | 15 | 1.16 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 90.00 | 44.95 | 45.65 | 45.30 | 45.36 | +10.11 | +28.69% | 0.50 | 8 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 95.00 | 49.95 | 50.60 | 50.28 | 50.34 | +21.39 | +73.89% | 0.53 | 4 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 100.00 | 54.95 | 55.50 | 55.23 | 55.35 | +26.28 | +90.41% | 0.55 | 4 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |