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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 17.15 | 17.80 | 17.48 | 18.20 | -7.55 | -29.32% | 0.64 | 1 | 14 | 0.80 | 0.98 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 30.00 | 14.80 | 15.15 | 14.98 | 15.00 | -8.75 | -36.85% | 0.50 | 34 | 70 | 0.53 | 0.96 | 0.01 | -0.01 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 32.50 | 12.40 | 12.95 | 12.68 | 30.00 | 0.00 | 0.00% | 0.39 | 0 | 6 | 0.53 | 0.94 | 0.01 | -0.01 | 2/6/2026 | 4/1/2026 3:59:54 PM EST |
| 35.00 | 10.05 | 10.60 | 10.33 | 10.35 | -8.15 | -44.06% | 0.30 | 38 | 56 | 0.47 | 0.90 | 0.02 | -0.01 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 37.50 | 7.85 | 8.30 | 8.08 | 8.02 | -20.42 | -71.80% | 0.22 | 30 | 33 | 0.43 | 0.84 | 0.03 | -0.01 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 40.00 | 5.90 | 6.15 | 6.03 | 6.10 | -7.73 | -55.90% | 0.15 | 332 | 707 | 0.40 | 0.76 | 0.04 | -0.02 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 42.50 | 4.25 | 4.45 | 4.35 | 4.42 | -7.43 | -62.70% | 0.10 | 155 | 73 | 0.39 | 0.65 | 0.05 | -0.02 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 45.00 | 2.88 | 2.95 | 2.92 | 2.89 | -6.50 | -69.23% | 0.06 | 2,117 | 150 | 0.37 | 0.52 | 0.05 | -0.02 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 47.50 | 1.81 | 1.89 | 1.85 | 1.85 | -4.91 | -72.64% | 0.04 | 2,317 | 228 | 0.36 | 0.38 | 0.05 | -0.02 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 50.00 | 1.14 | 1.16 | 1.15 | 1.16 | -4.67 | -80.11% | 0.02 | 11,308 | 1,214 | 0.35 | 0.27 | 0.05 | -0.02 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 52.50 | 0.68 | 0.74 | 0.71 | 0.71 | -3.74 | -84.05% | 0.01 | 1,345 | 615 | 0.36 | 0.18 | 0.04 | -0.01 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 55.00 | 0.41 | 0.44 | 0.43 | 0.43 | -2.90 | -87.09% | 0.01 | 2,097 | 3,074 | 0.37 | 0.13 | 0.03 | -0.01 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 57.50 | 0.21 | 0.31 | 0.26 | 0.28 | -2.12 | -88.34% | 0.00 | 817 | 2,889 | 0.37 | 0.09 | 0.02 | -0.01 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 60.00 | 0.19 | 0.22 | 0.21 | 0.21 | -1.47 | -87.50% | 0.00 | 11,233 | 13,669 | 0.40 | 0.06 | 0.01 | -0.01 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 62.50 | 0.14 | 0.16 | 0.15 | 0.16 | -1.01 | -86.33% | 0.00 | 389 | 3,782 | 0.41 | 0.04 | 0.01 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 65.00 | 0.12 | 0.17 | 0.15 | 0.14 | -0.67 | -82.72% | 0.00 | 2,960 | 7,839 | 0.44 | 0.03 | 0.01 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 67.50 | 0.09 | 0.12 | 0.11 | 0.13 | -0.44 | -77.20% | 0.00 | 172 | 4,774 | 0.45 | 0.02 | 0.01 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 70.00 | 0.08 | 0.09 | 0.09 | 0.08 | -0.28 | -77.78% | 0.00 | 841 | 11,463 | 0.47 | 0.01 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 72.50 | 0.06 | 0.09 | 0.08 | 0.07 | -0.23 | -76.67% | 0.00 | 34 | 4,837 | 0.49 | 0.01 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 75.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.14 | -63.64% | 0.00 | 448 | 30,347 | 0.54 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 77.50 | 0.04 | 0.07 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 805 | 3,083 | 0.52 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 80.00 | 0.04 | 0.07 | 0.06 | 0.05 | -0.08 | -61.54% | 0.00 | 48 | 16,354 | 0.53 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 82.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 48 | 4,954 | 0.56 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 85.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.05 | -55.56% | 0.00 | 111 | 4,142 | 0.56 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 87.50 | 0.02 | 0.05 | 0.04 | 0.04 | -0.03 | -42.86% | 0.00 | 8 | 841 | 0.58 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 90.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 84 | 16,073 | 0.60 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 95.00 | 0.01 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,828 | 0.64 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 3:59:54 PM EST |
| 100.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 58 | 6,815 | 0.65 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 8 | 860 | 0.75 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 110.00 | 0.02 | 0.04 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 1,397 | 0.74 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 20 | 921 | 0.77 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 120.00 | 0.01 | 0.06 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 2,651 | 0.75 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.07 | 0.08 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 90 | 185 | 0.54 | -0.02 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 30.00 | 0.07 | 0.21 | 0.14 | 0.12 | +0.03 | +33.34% | 0.00 | 110 | 666 | 0.50 | -0.04 | 0.01 | -0.01 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 32.50 | 0.19 | 0.25 | 0.22 | 0.22 | +0.06 | +37.50% | 0.01 | 1,017 | 78 | 0.46 | -0.06 | 0.01 | -0.01 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 35.00 | 0.37 | 0.42 | 0.40 | 0.39 | +0.04 | +11.43% | 0.01 | 872 | 345 | 0.43 | -0.10 | 0.02 | -0.01 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 37.50 | 0.69 | 0.73 | 0.71 | 0.72 | +0.38 | +111.77% | 0.02 | 352 | 335 | 0.41 | -0.16 | 0.03 | -0.01 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 40.00 | 1.23 | 1.25 | 1.24 | 1.23 | +0.72 | +141.18% | 0.03 | 1,294 | 2,795 | 0.39 | -0.24 | 0.04 | -0.02 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 42.50 | 1.98 | 2.05 | 2.02 | 2.02 | +1.14 | +129.55% | 0.05 | 909 | 595 | 0.38 | -0.35 | 0.05 | -0.02 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 45.00 | 3.10 | 3.25 | 3.18 | 3.20 | +1.92 | +150.00% | 0.07 | 1,721 | 5,420 | 0.37 | -0.48 | 0.05 | -0.02 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 47.50 | 4.50 | 4.75 | 4.63 | 4.55 | +2.58 | +130.97% | 0.10 | 477 | 2,270 | 0.36 | -0.62 | 0.05 | -0.02 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 50.00 | 6.20 | 6.50 | 6.35 | 6.35 | +3.57 | +128.42% | 0.13 | 399 | 9,738 | 0.35 | -0.73 | 0.05 | -0.02 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 52.50 | 8.20 | 8.55 | 8.38 | 8.55 | +4.59 | +115.91% | 0.16 | 404 | 13,531 | 0.34 | -0.82 | 0.04 | -0.01 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 55.00 | 10.70 | 10.85 | 10.78 | 10.60 | +5.30 | +100.00% | 0.20 | 154 | 11,977 | 0.36 | -0.87 | 0.03 | -0.01 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 57.50 | 12.70 | 13.20 | 12.95 | 12.85 | +5.58 | +76.76% | 0.23 | 208 | 6,224 | 0.43 | -0.91 | 0.02 | -0.01 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 60.00 | 15.15 | 15.65 | 15.40 | 15.55 | +6.95 | +80.82% | 0.26 | 191 | 14,902 | 0.46 | -0.94 | 0.01 | -0.01 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 62.50 | 17.55 | 18.20 | 17.88 | 17.95 | +6.64 | +58.71% | 0.29 | 9 | 2,812 | 0.53 | -0.96 | 0.01 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 65.00 | 20.10 | 20.60 | 20.35 | 20.05 | +5.75 | +40.21% | 0.31 | 178 | 9,803 | 0.54 | -0.97 | 0.01 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 67.50 | 22.45 | 23.15 | 22.80 | 22.80 | +7.85 | +52.51% | 0.34 | 6 | 2,132 | 0.60 | -0.98 | 0.01 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 70.00 | 24.95 | 25.65 | 25.30 | 25.25 | +7.67 | +43.63% | 0.36 | 115 | 5,288 | 0.66 | -0.99 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 72.50 | 27.45 | 28.15 | 27.80 | 28.25 | +7.89 | +38.76% | 0.38 | 3 | 2,172 | 0.69 | -0.99 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 75.00 | 29.95 | 30.65 | 30.30 | 29.75 | +6.48 | +27.85% | 0.40 | 11 | 1,264 | 0.73 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 3:59:54 PM EST |
| 77.50 | 32.45 | 33.10 | 32.78 | 25.92 | 0.00 | 0.00% | 0.42 | 0 | 149 | 0.73 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/1/2026 3:59:54 PM EST |
| 80.00 | 34.95 | 35.65 | 35.30 | 28.75 | 0.00 | 0.00% | 0.44 | 0 | 24 | 0.80 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/1/2026 3:59:54 PM EST |
| 82.50 | 37.45 | 38.15 | 37.80 | 28.45 | 0.00 | 0.00% | 0.46 | 0 | 2 | 0.84 | -1.00 | 0.00 | 0.00 | 3/13/2026 | 4/1/2026 3:59:54 PM EST |
| 85.00 | 39.95 | 40.65 | 40.30 | 26.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 3/4/2026 | 4/1/2026 3:59:54 PM EST |
| 87.50 | 42.45 | 43.15 | 42.80 | 28.25 | 0.00 | 0.00% | 0.49 | 0 | 2 | 0.86 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 4/1/2026 3:59:54 PM EST |
| 90.00 | 44.95 | 45.65 | 45.30 | 43.95 | +6.10 | +16.12% | 0.50 | 25 | 0 | 0.93 | -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 | 36.60 | 0.00 | 0.00% | 0.53 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 4/1/2026 3:59:54 PM EST |
| 100.00 | 54.95 | 55.65 | 55.30 | 47.90 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 3:59:54 PM EST |
| 105.00 | 59.95 | 60.75 | 60.35 | 35.50 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 4/1/2026 3:59:54 PM EST |
| 110.00 | 64.95 | 65.75 | 65.35 | 44.43 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 4/1/2026 3:59:54 PM EST |
| 115.00 | 69.95 | 70.65 | 70.30 | % | 0.61 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:54 PM EST | |||
| 120.00 | 74.95 | 75.75 | 75.35 | 44.00 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 4/1/2026 3:59:54 PM EST |