Options Chain for NIKE INC CL B (NKE) - $44.63 as of 4/2/2026 10:06:21 AM 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 | 17.60 | 20.50 | 19.05 | % | 0.76 | 0 | 0 | EST | |||||||
| 30.00 | 12.65 | 15.55 | 14.10 | % | 0.47 | 0 | 0 | EST | |||||||
| 35.00 | 7.85 | 10.70 | 9.28 | % | 0.27 | 0 | 0 | EST | |||||||
| 36.00 | 6.90 | 9.80 | 8.35 | % | 0.23 | 0 | 0 | EST | |||||||
| 37.00 | 6.00 | 8.70 | 7.35 | % | 0.20 | 0 | 0 | EST | |||||||
| 38.00 | 5.10 | 8.00 | 6.55 | % | 0.17 | 0 | 0 | EST | |||||||
| 39.00 | 4.25 | 7.15 | 5.70 | % | 0.15 | 0 | 0 | EST | |||||||
| 40.00 | 4.10 | 5.30 | 4.70 | 5.50 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.40 | 0.84 | 0.04 | -0.02 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 41.00 | 3.35 | 4.55 | 3.95 | 4.75 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.42 | 0.78 | 0.05 | -0.03 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 42.00 | 2.65 | 3.85 | 3.25 | 3.95 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.42 | 0.73 | 0.06 | -0.03 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 43.00 | 2.05 | 3.20 | 2.63 | 3.15 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.38 | 0.66 | 0.07 | -0.03 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 44.00 | 1.71 | 2.15 | 1.93 | 1.81 | -1.04 | -36.50% | 0.04 | 18 | 63 | 0.38 | 0.59 | 0.07 | -0.03 | 4/2/2026 | 4/1/2026 3:59:54 PM EST |
| 45.00 | 1.31 | 1.65 | 1.48 | 1.37 | -0.74 | -35.08% | 0.03 | 24 | 65 | 0.37 | 0.52 | 0.07 | -0.03 | 4/2/2026 | 4/1/2026 3:59:54 PM EST |
| 46.00 | 1.00 | 1.14 | 1.07 | 1.02 | -0.56 | -35.45% | 0.02 | 68 | 360 | 0.36 | 0.44 | 0.07 | -0.03 | 4/2/2026 | 4/1/2026 3:59:54 PM EST |
| 47.00 | 0.75 | 0.89 | 0.82 | 0.77 | -0.43 | -35.84% | 0.02 | 305 | 361 | 0.39 | 0.37 | 0.07 | -0.03 | 4/2/2026 | 4/1/2026 3:59:54 PM EST |
| 48.00 | 0.54 | 0.64 | 0.59 | 0.64 | -0.34 | -34.70% | 0.01 | 321 | 377 | 0.37 | 0.30 | 0.07 | -0.03 | 4/2/2026 | 4/1/2026 3:59:54 PM EST |
| 49.00 | 0.14 | 0.70 | 0.42 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.36 | 0.25 | 0.06 | -0.02 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 50.00 | 0.18 | 0.35 | 0.27 | 0.30 | -0.21 | -41.18% | 0.01 | 27 | 294 | 0.36 | 0.19 | 0.05 | -0.02 | 4/2/2026 | 4/1/2026 3:59:54 PM EST |
| 51.00 | 0.20 | 0.29 | 0.25 | 0.24 | -0.25 | -51.02% | 0.00 | 11 | 19 | 0.38 | 0.15 | 0.05 | -0.02 | 4/2/2026 | 4/1/2026 3:59:54 PM EST |
| 52.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.37 | 0.12 | 0.04 | -0.01 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 53.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.39 | 0.09 | 0.03 | -0.01 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 54.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.36 | 0.07 | 0.03 | -0.01 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.38 | 0.05 | 0.02 | -0.01 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 56.00 | 0.00 | 0.37 | 0.19 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.44 | 0.04 | 0.02 | -0.01 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 57.00 | 0.00 | 0.18 | 0.09 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.42 | 0.03 | 0.01 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 58.00 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.39 | 0.02 | 0.01 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 59.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.55 | 0.01 | 0.01 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 60.00 | 0.00 | 0.61 | 0.31 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 239 | 0.52 | 0.01 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.01 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 3:59:54 PM EST |
| 62.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.67 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 63.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.72 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 64.00 | 0.00 | 1.70 | 0.85 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.80 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 3:59:54 PM EST |
| 65.00 | 0.00 | 0.12 | 0.06 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 11 | 0.59 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/1/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:54 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.94 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 80.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.70 | 0.85 | % | 0.03 | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 1.70 | 0.85 | % | 0.03 | 0 | 0 | EST | |||||||
| 35.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | EST | |||||||
| 36.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | EST | |||||||
| 37.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | EST | |||||||
| 38.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | EST | |||||||
| 39.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | EST | |||||||
| 40.00 | 0.69 | 0.87 | 0.78 | 0.76 | +0.20 | +35.72% | 0.02 | 6 | 216 | 0.40 | -0.16 | 0.04 | -0.02 | 4/2/2026 | 4/1/2026 3:59:54 PM EST |
| 41.00 | 0.94 | 1.23 | 1.09 | 1.10 | +0.37 | +50.69% | 0.03 | 3 | 7 | 0.40 | -0.22 | 0.05 | -0.03 | 4/2/2026 | 4/1/2026 3:59:54 PM EST |
| 42.00 | 0.70 | 1.58 | 1.14 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.37 | -0.27 | 0.06 | -0.03 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 43.00 | 1.75 | 1.92 | 1.84 | 1.77 | +0.42 | +31.12% | 0.04 | 9 | 60 | 0.37 | -0.34 | 0.07 | -0.03 | 4/2/2026 | 4/1/2026 3:59:54 PM EST |
| 44.00 | 1.87 | 2.52 | 2.20 | 2.09 | +0.36 | +20.81% | 0.05 | 20 | 97 | 0.37 | -0.41 | 0.07 | -0.03 | 4/2/2026 | 4/1/2026 3:59:54 PM EST |
| 45.00 | 2.75 | 3.25 | 3.00 | 2.91 | +0.73 | +33.49% | 0.07 | 62 | 312 | 0.37 | -0.48 | 0.07 | -0.03 | 4/2/2026 | 4/1/2026 3:59:54 PM EST |
| 46.00 | 2.73 | 3.80 | 3.27 | 2.68 | 0.00 | 0.00% | 0.07 | 0 | 54 | 0.36 | -0.56 | 0.07 | -0.03 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 47.00 | 3.40 | 4.55 | 3.98 | 3.99 | +0.74 | +22.77% | 0.08 | 1 | 60 | 0.38 | -0.63 | 0.07 | -0.03 | 4/2/2026 | 4/1/2026 3:59:54 PM EST |
| 48.00 | 4.10 | 5.30 | 4.70 | 4.08 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.36 | -0.70 | 0.07 | -0.03 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 49.00 | 4.95 | 6.15 | 5.55 | 4.80 | 0.00 | 0.00% | 0.11 | 0 | 85 | 0.35 | -0.75 | 0.06 | -0.02 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 50.00 | 5.30 | 7.65 | 6.48 | 6.39 | +1.08 | +20.34% | 0.13 | 4 | 7 | 0.34 | -0.81 | 0.05 | -0.02 | 4/2/2026 | 4/1/2026 3:59:54 PM EST |
| 51.00 | 6.20 | 8.60 | 7.40 | 6.55 | 0.00 | 0.00% | 0.15 | 0 | 27 | 0.48 | -0.85 | 0.05 | -0.02 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 52.00 | 7.45 | 9.50 | 8.48 | 8.37 | +1.55 | +22.73% | 0.16 | 2 | 5 | 0.53 | -0.88 | 0.04 | -0.01 | 4/2/2026 | 4/1/2026 3:59:54 PM EST |
| 53.00 | 7.90 | 10.45 | 9.18 | 10.49 | +2.53 | +31.79% | 0.17 | 6 | 46 | 0.52 | -0.91 | 0.03 | -0.01 | 4/2/2026 | 4/1/2026 3:59:54 PM EST |
| 54.00 | 8.85 | 11.50 | 10.18 | 8.80 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.49 | -0.93 | 0.03 | -0.01 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 55.00 | 9.70 | 12.65 | 11.18 | 9.37 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.59 | -0.95 | 0.02 | -0.01 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 56.00 | 10.60 | 14.65 | 12.63 | 5.32 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.79 | -0.96 | 0.02 | -0.01 | 3/31/2026 | 4/1/2026 3:59:54 PM EST |
| 57.00 | 11.55 | 15.65 | 13.60 | 5.45 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.97 | -0.97 | 0.01 | 0.00 | 3/31/2026 | 4/1/2026 3:59:54 PM EST |
| 58.00 | 12.80 | 16.25 | 14.53 | 12.84 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.79 | -0.98 | 0.01 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 59.00 | 13.80 | 17.25 | 15.53 | 13.33 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 60.00 | 14.70 | 17.10 | 15.90 | 16.71 | +7.77 | +86.92% | 0.27 | 10 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 4/2/2026 | 4/1/2026 3:59:54 PM EST |
| 61.00 | 15.80 | 19.50 | 17.65 | 15.17 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 62.00 | 16.80 | 20.30 | 18.55 | 16.94 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 63.00 | 17.55 | 21.85 | 19.70 | % | 0.31 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:54 PM EST | |||
| 64.00 | 18.60 | 22.70 | 20.65 | 12.55 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/1/2026 3:59:54 PM EST |
| 65.00 | 19.80 | 23.25 | 21.53 | 18.55 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 70.00 | 24.55 | 28.85 | 26.70 | 26.08 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 75.00 | 29.55 | 33.85 | 31.70 | % | 0.42 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:54 PM EST | |||
| 80.00 | 34.55 | 38.85 | 36.70 | % | 0.46 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:54 PM EST |