Options Chain for NIKE INC CL B (NKE) - $44.97 as of 4/24/2026 6:56:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 20.35 | 24.40 | 22.38 | 20.48 | 0.00 | 0.00% | 0.99 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/24/2026 3:59:48 PM EST |
| 25.00 | 17.90 | 21.90 | 19.90 | % | 0.80 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:48 PM EST | |||
| 27.50 | 16.20 | 18.85 | 17.53 | 18.39 | 0.00 | 0.00% | 0.64 | 0 | 6 | 1.33 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:48 PM EST |
| 30.00 | 14.00 | 15.75 | 14.88 | 16.55 | 0.00 | 0.00% | 0.50 | 0 | 105 | 1.11 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:48 PM EST |
| 32.50 | 11.35 | 13.70 | 12.53 | % | 0.39 | 0 | 6 | 0.99 | 0.99 | 0.01 | 0.00 | 4/24/2026 3:59:48 PM EST | |||
| 35.00 | 9.55 | 10.90 | 10.23 | 9.83 | 0.00 | 0.00% | 0.29 | 0 | 185 | 0.77 | 0.95 | 0.02 | -0.01 | 4/23/2026 | 4/24/2026 3:59:48 PM EST |
| 37.50 | 7.40 | 7.75 | 7.58 | 7.65 | -1.65 | -17.75% | 0.20 | 8 | 116 | 0.41 | 0.89 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 40.00 | 5.10 | 5.65 | 5.38 | 5.40 | +0.22 | +4.25% | 0.13 | 38 | 1,241 | 0.37 | 0.79 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 42.50 | 3.50 | 3.75 | 3.63 | 3.63 | -0.02 | -0.55% | 0.09 | 30 | 1,993 | 0.36 | 0.66 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 45.00 | 2.22 | 2.30 | 2.26 | 2.23 | -0.07 | -3.05% | 0.05 | 458 | 7,409 | 0.35 | 0.50 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 47.50 | 1.25 | 1.29 | 1.27 | 1.27 | -0.03 | -2.31% | 0.03 | 462 | 11,956 | 0.34 | 0.34 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 50.00 | 0.68 | 0.71 | 0.70 | 0.71 | -0.05 | -6.58% | 0.01 | 1,855 | 13,720 | 0.34 | 0.21 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 52.50 | 0.38 | 0.42 | 0.40 | 0.39 | -0.04 | -9.31% | 0.01 | 208 | 5,486 | 0.36 | 0.13 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 55.00 | 0.23 | 0.24 | 0.24 | 0.24 | -0.01 | -4.00% | 0.00 | 1,437 | 14,776 | 0.37 | 0.08 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 57.50 | 0.14 | 0.19 | 0.17 | 0.14 | -0.03 | -17.65% | 0.00 | 18 | 3,572 | 0.40 | 0.05 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 60.00 | 0.12 | 0.15 | 0.14 | 0.13 | 0.00 | 0.00% | 0.00 | 87 | 16,952 | 0.43 | 0.03 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 62.50 | 0.10 | 0.14 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 2 | 4,060 | 0.47 | 0.02 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 65.00 | 0.08 | 0.10 | 0.09 | 0.09 | +0.01 | +12.50% | 0.00 | 22 | 7,873 | 0.49 | 0.01 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 67.50 | 0.07 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4,716 | 0.52 | 0.01 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:48 PM EST |
| 70.00 | 0.07 | 0.08 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 289 | 10,819 | 0.54 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 72.50 | 0.06 | 0.13 | 0.10 | 0.08 | +0.01 | +14.29% | 0.00 | 3 | 4,743 | 0.61 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 75.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 11 | 30,322 | 0.60 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 77.50 | 0.05 | 0.06 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 3,842 | 0.63 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 80.00 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 20 | 16,089 | 0.65 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 82.50 | 0.03 | 0.08 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5,013 | 0.68 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:48 PM EST |
| 85.00 | 0.03 | 0.06 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 5 | 4,054 | 0.69 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 87.50 | 0.03 | 0.08 | 0.06 | 0.05 | +0.01 | +25.00% | 0.00 | 10 | 992 | 0.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 90.00 | 0.03 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 10 | 15,989 | 0.75 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 95.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 3 | 2,833 | 0.78 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 100.00 | 0.02 | 0.06 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 13 | 6,796 | 0.82 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 105.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 878 | 0.84 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:48 PM EST |
| 110.00 | 0.01 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,433 | 0.85 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:48 PM EST |
| 115.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 943 | 0.88 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:48 PM EST |
| 120.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,575 | 1.03 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.07 | 0.54 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.51 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.87 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 3:59:48 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.66 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:48 PM EST |
| 30.00 | 0.01 | 0.12 | 0.07 | 0.09 | +0.03 | +50.00% | 0.00 | 2 | 2,075 | 0.49 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 32.50 | 0.04 | 0.14 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,136 | 0.44 | -0.01 | 0.01 | 0.00 | 4/22/2026 | 4/24/2026 3:59:48 PM EST |
| 35.00 | 0.15 | 0.18 | 0.17 | 0.16 | -0.01 | -5.89% | 0.00 | 49 | 1,662 | 0.41 | -0.05 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 37.50 | 0.34 | 0.40 | 0.37 | 0.38 | 0.00 | 0.00% | 0.01 | 77 | 4,780 | 0.39 | -0.12 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 40.00 | 0.75 | 0.80 | 0.78 | 0.77 | -0.01 | -1.29% | 0.02 | 285 | 13,570 | 0.37 | -0.21 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 42.50 | 1.47 | 1.53 | 1.50 | 1.51 | +0.01 | +0.67% | 0.04 | 360 | 5,577 | 0.36 | -0.34 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 45.00 | 2.58 | 2.66 | 2.62 | 2.66 | +0.09 | +3.51% | 0.06 | 2,097 | 14,537 | 0.35 | -0.50 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 47.50 | 4.10 | 4.30 | 4.20 | 4.18 | +0.13 | +3.21% | 0.09 | 16 | 3,034 | 0.36 | -0.66 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 50.00 | 5.90 | 6.25 | 6.08 | 6.06 | -0.14 | -2.26% | 0.12 | 30 | 9,852 | 0.35 | -0.79 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 52.50 | 8.20 | 8.50 | 8.35 | 8.18 | -0.06 | -0.73% | 0.16 | 9 | 12,582 | 0.39 | -0.87 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 55.00 | 9.85 | 11.30 | 10.58 | 10.17 | 0.00 | 0.00% | 0.19 | 0 | 11,938 | 0.46 | -0.92 | 0.02 | -0.01 | 4/23/2026 | 4/24/2026 3:59:48 PM EST |
| 57.50 | 12.20 | 13.50 | 12.85 | 12.13 | 0.00 | 0.00% | 0.22 | 0 | 6,134 | 0.50 | -0.95 | 0.02 | -0.01 | 4/22/2026 | 4/24/2026 3:59:48 PM EST |
| 60.00 | 14.90 | 15.75 | 15.33 | 15.26 | +0.19 | +1.27% | 0.26 | 8 | 14,763 | 0.55 | -0.97 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:48 PM EST |
| 62.50 | 17.15 | 18.40 | 17.78 | 16.28 | 0.00 | 0.00% | 0.28 | 0 | 2,755 | 0.66 | -0.98 | 0.01 | 0.00 | 4/21/2026 | 4/24/2026 3:59:48 PM EST |
| 65.00 | 19.65 | 20.95 | 20.30 | 18.67 | 0.00 | 0.00% | 0.31 | 0 | 9,422 | 0.64 | -0.99 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:48 PM EST |
| 67.50 | 22.10 | 23.35 | 22.73 | 21.09 | 0.00 | 0.00% | 0.34 | 0 | 653 | 0.69 | -0.99 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:48 PM EST |
| 70.00 | 24.00 | 26.75 | 25.38 | 24.18 | 0.00 | 0.00% | 0.36 | 0 | 1,328 | 0.99 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:48 PM EST |
| 72.50 | 26.75 | 29.20 | 27.98 | 28.25 | 0.00 | 0.00% | 0.39 | 0 | 24 | 1.03 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/24/2026 3:59:48 PM EST |
| 75.00 | 28.95 | 31.90 | 30.43 | 31.75 | 0.00 | 0.00% | 0.41 | 0 | 11 | 1.13 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 3:59:48 PM EST |
| 77.50 | 31.45 | 34.20 | 32.83 | 32.15 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.13 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 3:59:48 PM EST |
| 80.00 | 34.10 | 36.65 | 35.38 | 28.75 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/24/2026 3:59:48 PM EST |
| 82.50 | 36.40 | 39.10 | 37.75 | % | 0.46 | 0 | 2 | 1.20 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:48 PM EST | |||
| 85.00 | 38.75 | 41.75 | 40.25 | % | 0.47 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:48 PM EST | |||
| 87.50 | 41.35 | 44.15 | 42.75 | % | 0.49 | 0 | 2 | 1.28 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:48 PM EST | |||
| 90.00 | 43.95 | 46.55 | 45.25 | 43.80 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:48 PM EST |
| 95.00 | 48.55 | 51.80 | 50.18 | % | 0.53 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:48 PM EST | |||
| 100.00 | 53.70 | 56.30 | 55.00 | 47.90 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/24/2026 3:59:48 PM EST |
| 105.00 | 58.80 | 61.70 | 60.25 | % | 0.57 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:48 PM EST | |||
| 110.00 | 63.30 | 67.30 | 65.30 | % | 0.59 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:48 PM EST | |||
| 115.00 | 68.60 | 72.30 | 70.45 | % | 0.61 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:48 PM EST | |||
| 120.00 | 73.25 | 77.30 | 75.28 | 77.35 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 3:59:48 PM EST |