Options Chain for NIKE INC CL B (NKE) - $43.95 as of 4/10/2026 6:33:14 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 | 17.25 | 21.15 | 19.20 | % | 0.77 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:48 PM EST | |||
| 30.00 | 12.30 | 16.20 | 14.25 | % | 0.47 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/14/2026 3:59:48 PM EST | |||
| 33.00 | 9.35 | 13.25 | 11.30 | % | 0.34 | 0 | 0 | 1.15 | 0.99 | 0.00 | 0.00 | 4/14/2026 3:59:48 PM EST | |||
| 34.00 | 8.40 | 12.00 | 10.20 | % | 0.30 | 0 | 0 | 1.02 | 0.98 | 0.01 | 0.00 | 4/14/2026 3:59:48 PM EST | |||
| 35.00 | 7.40 | 11.15 | 9.28 | % | 0.27 | 0 | 0 | 0.98 | 0.97 | 0.01 | 0.00 | 4/14/2026 3:59:48 PM EST | |||
| 36.00 | 7.85 | 9.10 | 8.48 | 8.30 | +0.05 | +0.61% | 0.24 | 3 | 3 | 0.66 | 0.95 | 0.02 | -0.01 | 4/14/2026 | 4/14/2026 3:59:48 PM EST |
| 37.00 | 6.25 | 8.60 | 7.43 | % | 0.20 | 0 | 0 | 0.72 | 0.93 | 0.02 | -0.01 | 4/14/2026 3:59:48 PM EST | |||
| 38.00 | 5.50 | 7.85 | 6.68 | 5.47 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.71 | 0.89 | 0.03 | -0.01 | 4/13/2026 | 4/14/2026 3:59:48 PM EST |
| 39.00 | 4.85 | 6.30 | 5.58 | 4.64 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.53 | 0.86 | 0.04 | -0.01 | 4/13/2026 | 4/14/2026 3:59:48 PM EST |
| 40.00 | 4.00 | 5.40 | 4.70 | % | 0.12 | 0 | 0 | 0.48 | 0.81 | 0.05 | -0.02 | 4/14/2026 3:59:48 PM EST | |||
| 41.00 | 4.20 | 4.40 | 4.30 | 4.25 | +1.05 | +32.82% | 0.10 | 8 | 2 | 0.39 | 0.75 | 0.06 | -0.02 | 4/14/2026 | 4/14/2026 3:59:48 PM EST |
| 42.00 | 3.10 | 3.85 | 3.48 | 2.63 | 0.00 | 0.00% | 0.08 | 0 | 71 | 0.36 | 0.69 | 0.07 | -0.02 | 4/13/2026 | 4/14/2026 3:59:48 PM EST |
| 43.00 | 2.42 | 3.05 | 2.74 | 2.66 | +0.37 | +16.16% | 0.06 | 10 | 32 | 0.34 | 0.62 | 0.07 | -0.02 | 4/14/2026 | 4/14/2026 3:59:48 PM EST |
| 44.00 | 1.85 | 2.42 | 2.14 | 2.16 | +0.53 | +32.52% | 0.05 | 12 | 71 | 0.32 | 0.54 | 0.08 | -0.02 | 4/14/2026 | 4/14/2026 3:59:48 PM EST |
| 45.00 | 1.61 | 1.91 | 1.76 | 1.67 | +0.51 | +43.97% | 0.04 | 78 | 36 | 0.34 | 0.46 | 0.08 | -0.02 | 4/14/2026 | 4/14/2026 3:59:48 PM EST |
| 46.00 | 1.26 | 1.51 | 1.39 | 1.38 | +0.50 | +56.82% | 0.03 | 22 | 30 | 0.34 | 0.39 | 0.08 | -0.02 | 4/14/2026 | 4/14/2026 3:59:48 PM EST |
| 47.00 | 0.83 | 1.21 | 1.02 | 1.00 | +0.33 | +49.26% | 0.02 | 30 | 23 | 0.33 | 0.32 | 0.07 | -0.02 | 4/14/2026 | 4/14/2026 3:59:48 PM EST |
| 48.00 | 0.59 | 0.84 | 0.72 | 0.71 | +0.15 | +26.79% | 0.01 | 3 | 80 | 0.32 | 0.25 | 0.06 | -0.02 | 4/14/2026 | 4/14/2026 3:59:48 PM EST |
| 49.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.41 | 0.20 | 0.06 | -0.02 | 4/14/2026 3:59:48 PM EST | |||
| 50.00 | 0.36 | 0.45 | 0.41 | 0.40 | +0.16 | +66.67% | 0.01 | 248 | 46 | 0.33 | 0.15 | 0.05 | -0.01 | 4/14/2026 | 4/14/2026 3:59:48 PM EST |
| 51.00 | 0.22 | 0.31 | 0.27 | 0.27 | % | 0.01 | 10 | 0 | 0.32 | 0.12 | 0.04 | -0.01 | 4/14/2026 | 4/14/2026 3:59:48 PM EST | |
| 52.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 0.49 | 0.08 | 0.03 | -0.01 | 4/14/2026 3:59:48 PM EST | |||
| 53.00 | 0.09 | 0.34 | 0.22 | 0.15 | +0.05 | +50.00% | 0.00 | 8 | 15 | 0.35 | 0.06 | 0.02 | -0.01 | 4/14/2026 | 4/14/2026 3:59:48 PM EST |
| 54.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.39 | 0.04 | 0.02 | -0.01 | 4/14/2026 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 0.38 | 0.03 | 0.01 | 0.00 | 4/14/2026 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.38 | 0.19 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:48 PM EST | |||
| 65.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:48 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 | 1.92 | 0.96 | % | 0.04 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/14/2026 3:59:48 PM EST | |||
| 33.00 | 0.00 | 0.93 | 0.47 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | 0.00 | 4/14/2026 3:59:48 PM EST | |||
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.78 | -0.02 | 0.01 | 0.00 | 4/14/2026 3:59:48 PM EST | |||
| 35.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 0.67 | -0.03 | 0.01 | 0.00 | 4/14/2026 3:59:48 PM EST | |||
| 36.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.46 | -0.05 | 0.02 | -0.01 | 4/13/2026 | 4/14/2026 3:59:48 PM EST |
| 37.00 | 0.00 | 0.36 | 0.18 | 0.28 | -0.06 | -17.65% | 0.00 | 25 | 1 | 0.32 | -0.07 | 0.02 | -0.01 | 4/14/2026 | 4/14/2026 3:59:48 PM EST |
| 38.00 | 0.01 | 0.48 | 0.25 | 0.37 | -0.15 | -28.85% | 0.01 | 1 | 5 | 0.31 | -0.11 | 0.03 | -0.01 | 4/14/2026 | 4/14/2026 3:59:48 PM EST |
| 39.00 | 0.34 | 0.50 | 0.42 | 0.42 | -0.37 | -46.84% | 0.01 | 3 | 23 | 0.36 | -0.14 | 0.04 | -0.01 | 4/14/2026 | 4/14/2026 3:59:48 PM EST |
| 40.00 | 0.55 | 0.68 | 0.62 | 0.58 | -0.37 | -38.95% | 0.02 | 90 | 25 | 0.35 | -0.19 | 0.05 | -0.02 | 4/14/2026 | 4/14/2026 3:59:48 PM EST |
| 41.00 | 0.72 | 1.00 | 0.86 | 0.88 | -0.37 | -29.60% | 0.02 | 12 | 4 | 0.35 | -0.25 | 0.06 | -0.02 | 4/14/2026 | 4/14/2026 3:59:48 PM EST |
| 42.00 | 0.88 | 1.18 | 1.03 | 1.17 | -0.33 | -22.00% | 0.02 | 1 | 90 | 0.32 | -0.31 | 0.07 | -0.02 | 4/14/2026 | 4/14/2026 3:59:48 PM EST |
| 43.00 | 1.21 | 1.76 | 1.49 | 1.55 | -0.42 | -21.32% | 0.03 | 10 | 89 | 0.34 | -0.38 | 0.07 | -0.02 | 4/14/2026 | 4/14/2026 3:59:48 PM EST |
| 44.00 | 1.73 | 2.20 | 1.97 | 2.40 | -0.40 | -14.29% | 0.04 | 2 | 2 | 0.34 | -0.46 | 0.08 | -0.02 | 4/14/2026 | 4/14/2026 3:59:48 PM EST |
| 45.00 | 2.25 | 2.75 | 2.50 | 2.58 | -0.64 | -19.88% | 0.06 | 3 | 8 | 0.34 | -0.54 | 0.08 | -0.02 | 4/14/2026 | 4/14/2026 3:59:48 PM EST |
| 46.00 | 2.67 | 3.60 | 3.14 | 3.22 | % | 0.07 | 1 | 0 | 0.34 | -0.61 | 0.08 | -0.02 | 4/14/2026 | 4/14/2026 3:59:48 PM EST | |
| 47.00 | 3.40 | 4.00 | 3.70 | % | 0.08 | 0 | 0 | 0.32 | -0.68 | 0.07 | -0.02 | 4/14/2026 3:59:48 PM EST | |||
| 48.00 | 4.10 | 5.15 | 4.63 | 5.44 | -0.06 | -1.10% | 0.10 | 1 | 107 | 0.35 | -0.75 | 0.06 | -0.02 | 4/14/2026 | 4/14/2026 3:59:48 PM EST |
| 49.00 | 4.85 | 5.60 | 5.23 | 5.42 | -0.94 | -14.78% | 0.11 | 4 | 4 | 0.38 | -0.80 | 0.06 | -0.02 | 4/14/2026 | 4/14/2026 3:59:48 PM EST |
| 50.00 | 4.90 | 6.55 | 5.73 | 6.85 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.59 | -0.85 | 0.05 | -0.01 | 4/10/2026 | 4/14/2026 3:59:48 PM EST |
| 51.00 | 6.25 | 8.00 | 7.13 | % | 0.14 | 0 | 0 | 0.55 | -0.89 | 0.04 | -0.01 | 4/14/2026 3:59:48 PM EST | |||
| 52.00 | 6.95 | 9.00 | 7.98 | % | 0.15 | 0 | 0 | 0.60 | -0.92 | 0.03 | -0.01 | 4/14/2026 3:59:48 PM EST | |||
| 53.00 | 7.70 | 10.95 | 9.33 | 10.05 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.82 | -0.94 | 0.02 | -0.01 | 4/9/2026 | 4/14/2026 3:59:48 PM EST |
| 54.00 | 8.55 | 11.90 | 10.23 | % | 0.19 | 0 | 0 | 0.86 | -0.96 | 0.02 | -0.01 | 4/14/2026 3:59:48 PM EST | |||
| 55.00 | 8.90 | 12.90 | 10.90 | 12.15 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.90 | -0.97 | 0.01 | 0.00 | 4/10/2026 | 4/14/2026 3:59:48 PM EST |
| 60.00 | 13.70 | 17.90 | 15.80 | 16.95 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/14/2026 3:59:48 PM EST |
| 65.00 | 18.70 | 22.90 | 20.80 | % | 0.32 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/14/2026 3:59:48 PM EST |