Options Chain for NIKE INC CL B (NKE) - $43.76 as of 7/17/2026 8:35:51 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 | 17.30 | 20.75 | 19.03 | 18.10 | 0.00 | 0.00% | 0.76 | 0 | 1 | 4.53 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/17/2026 3:59:56 PM EST |
| 30.00 | 13.40 | 14.95 | 14.18 | % | 0.47 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 7/17/2026 3:59:56 PM EST | |||
| 32.00 | 10.80 | 12.95 | 11.88 | % | 0.37 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 7/17/2026 3:59:56 PM EST | |||
| 33.00 | 9.75 | 11.95 | 10.85 | 10.20 | 0.00 | 0.00% | 0.33 | 0 | 32 | 2.31 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 3:59:56 PM EST |
| 34.00 | 9.40 | 10.95 | 10.18 | 9.85 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/17/2026 3:59:56 PM EST |
| 35.00 | 8.40 | 9.95 | 9.18 | 8.15 | 0.00 | 0.00% | 0.26 | 0 | 38 | 1.98 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 3:59:56 PM EST |
| 36.00 | 7.40 | 8.95 | 8.18 | 6.30 | 0.00 | 0.00% | 0.23 | 0 | 31 | 1.81 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/17/2026 3:59:56 PM EST |
| 37.00 | 6.45 | 8.00 | 7.23 | 6.00 | 0.00 | 0.00% | 0.20 | 0 | 70 | 1.68 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 3:59:56 PM EST |
| 38.00 | 5.45 | 7.00 | 6.23 | 4.94 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.52 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 3:59:56 PM EST |
| 38.50 | 4.95 | 6.50 | 5.73 | 4.62 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.44 | 1.00 | 0.01 | 0.00 | 7/14/2026 | 7/17/2026 3:59:56 PM EST |
| 39.00 | 3.05 | 6.00 | 4.53 | 5.30 | -0.20 | -3.64% | 0.12 | 2 | 69 | 1.36 | 0.99 | 0.01 | -0.01 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 39.50 | 3.30 | 5.50 | 4.40 | % | 0.11 | 0 | 0 | 1.28 | 0.99 | 0.02 | -0.01 | 7/17/2026 3:59:56 PM EST | |||
| 40.00 | 3.55 | 4.00 | 3.78 | 3.85 | -0.65 | -14.45% | 0.09 | 174 | 17 | 0.88 | 0.97 | 0.04 | -0.02 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 40.50 | 3.00 | 4.50 | 3.75 | 4.20 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.12 | 0.95 | 0.05 | -0.02 | 7/16/2026 | 7/17/2026 3:59:56 PM EST |
| 41.00 | 2.49 | 3.55 | 3.02 | 2.90 | -0.65 | -18.31% | 0.07 | 11 | 185 | 0.81 | 0.92 | 0.08 | -0.03 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 41.50 | 1.99 | 2.84 | 2.42 | 2.35 | +0.25 | +11.91% | 0.06 | 51 | 36 | 0.63 | 0.87 | 0.10 | -0.04 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 42.00 | 1.64 | 2.23 | 1.94 | 2.02 | -0.72 | -26.28% | 0.05 | 38 | 1,215 | 0.50 | 0.82 | 0.13 | -0.04 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 42.50 | 1.55 | 1.73 | 1.64 | 1.54 | -0.83 | -35.03% | 0.04 | 70 | 136 | 0.36 | 0.75 | 0.16 | -0.05 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 43.00 | 1.22 | 1.34 | 1.28 | 1.23 | -0.77 | -38.50% | 0.03 | 186 | 1,611 | 0.34 | 0.66 | 0.18 | -0.06 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 43.50 | 0.89 | 1.00 | 0.95 | 0.90 | -0.53 | -37.07% | 0.02 | 1,188 | 324 | 0.34 | 0.57 | 0.19 | -0.06 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 44.00 | 0.70 | 0.78 | 0.74 | 0.72 | -0.45 | -38.47% | 0.02 | 919 | 1,174 | 0.35 | 0.47 | 0.19 | -0.06 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 44.50 | 0.47 | 0.58 | 0.53 | 0.53 | -0.41 | -43.62% | 0.01 | 778 | 768 | 0.34 | 0.38 | 0.18 | -0.06 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 45.00 | 0.34 | 0.37 | 0.36 | 0.34 | -0.36 | -51.43% | 0.01 | 11,705 | 2,705 | 0.33 | 0.29 | 0.16 | -0.05 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 45.50 | 0.21 | 0.24 | 0.23 | 0.23 | -0.29 | -55.77% | 0.01 | 290 | 568 | 0.33 | 0.22 | 0.14 | -0.04 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 46.00 | 0.14 | 0.17 | 0.16 | 0.17 | -0.20 | -54.06% | 0.00 | 953 | 1,668 | 0.33 | 0.16 | 0.11 | -0.04 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 46.50 | 0.09 | 0.13 | 0.11 | 0.12 | -0.14 | -53.85% | 0.00 | 384 | 465 | 0.35 | 0.11 | 0.09 | -0.03 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 47.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.11 | -57.90% | 0.00 | 410 | 858 | 0.35 | 0.08 | 0.06 | -0.02 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 47.50 | 0.00 | 0.08 | 0.04 | 0.06 | -0.07 | -53.85% | 0.00 | 30 | 139 | 0.41 | 0.05 | 0.05 | -0.01 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 48.00 | 0.04 | 0.10 | 0.07 | 0.04 | -0.06 | -60.00% | 0.00 | 2,186 | 1,983 | 0.42 | 0.03 | 0.03 | -0.01 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 48.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 6 | 150 | 0.39 | 0.02 | 0.02 | -0.01 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 49.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.03 | -37.50% | 0.00 | 103 | 376 | 0.65 | 0.01 | 0.01 | 0.00 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 49.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.01 | 0.00 | 7/17/2026 3:59:56 PM EST | |||
| 50.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 179 | 2,397 | 0.48 | 0.01 | 0.01 | 0.00 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 51.00 | 0.00 | 0.32 | 0.16 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.91 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 3:59:56 PM EST |
| 52.00 | 0.00 | 0.59 | 0.30 | 0.12 | +0.11 | +1,100.00% | 0.01 | 1 | 242 | 1.48 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 53.00 | 0.00 | 0.14 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.88 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 3:59:56 PM EST |
| 54.00 | 0.00 | 0.40 | 0.20 | 0.03 | +0.02 | +200.00% | 0.00 | 6 | 11 | 1.21 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 55.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.02 | -66.67% | 0.00 | 62 | 501 | 0.99 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 56.00 | 0.00 | 0.09 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/17/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 191 | 0.97 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.17 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/17/2026 3:59:56 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 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.16 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.63 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/17/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.64 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/17/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 52 | 2.88 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.91 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 707 | 0.78 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 791 | 0.94 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 457 | 1.34 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/17/2026 3:59:56 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 317 | 0.45 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 38.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 4 | 722 | 0.41 | 0.00 | 0.01 | 0.00 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 39.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 83 | 183 | 0.41 | -0.01 | 0.01 | -0.01 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 39.50 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.86 | -0.01 | 0.02 | -0.01 | 7/16/2026 | 7/17/2026 3:59:56 PM EST |
| 40.00 | 0.03 | 0.05 | 0.04 | 0.04 | +0.01 | +33.34% | 0.00 | 362 | 1,798 | 0.37 | -0.03 | 0.04 | -0.02 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 40.50 | 0.04 | 0.10 | 0.07 | 0.05 | -0.01 | -16.67% | 0.00 | 177 | 235 | 0.38 | -0.05 | 0.05 | -0.02 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 41.00 | 0.06 | 0.13 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 217 | 1,144 | 0.36 | -0.08 | 0.08 | -0.03 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 41.50 | 0.12 | 0.15 | 0.14 | 0.14 | +0.04 | +40.00% | 0.00 | 122 | 820 | 0.35 | -0.13 | 0.10 | -0.04 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 42.00 | 0.19 | 0.25 | 0.22 | 0.25 | +0.09 | +56.25% | 0.01 | 502 | 3,598 | 0.35 | -0.18 | 0.13 | -0.04 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 42.50 | 0.29 | 0.37 | 0.33 | 0.35 | +0.14 | +66.67% | 0.01 | 295 | 666 | 0.34 | -0.25 | 0.16 | -0.05 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 43.00 | 0.44 | 0.48 | 0.46 | 0.48 | +0.15 | +45.46% | 0.01 | 712 | 1,104 | 0.34 | -0.34 | 0.18 | -0.06 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 43.50 | 0.62 | 0.70 | 0.66 | 0.55 | +0.08 | +17.03% | 0.02 | 1,294 | 1,018 | 0.32 | -0.43 | 0.19 | -0.06 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 44.00 | 0.90 | 0.97 | 0.94 | 1.01 | +0.33 | +48.53% | 0.02 | 1,279 | 390 | 0.34 | -0.53 | 0.19 | -0.06 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 44.50 | 1.17 | 1.28 | 1.23 | 1.26 | +0.36 | +40.00% | 0.03 | 253 | 91 | 0.34 | -0.62 | 0.18 | -0.06 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 45.00 | 1.32 | 1.75 | 1.54 | 1.69 | +0.62 | +57.95% | 0.03 | 200 | 757 | 0.37 | -0.71 | 0.16 | -0.05 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 45.50 | 1.38 | 2.87 | 2.13 | 2.06 | -0.62 | -23.14% | 0.05 | 8 | 2 | 0.74 | -0.78 | 0.14 | -0.04 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 46.00 | 2.16 | 2.75 | 2.46 | 2.40 | +0.29 | +13.75% | 0.05 | 8 | 1,176 | 0.53 | -0.84 | 0.11 | -0.04 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 46.50 | 2.25 | 4.25 | 3.25 | 2.88 | +0.49 | +20.51% | 0.07 | 8 | 29 | 1.05 | -0.89 | 0.09 | -0.03 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 47.00 | 2.73 | 3.65 | 3.19 | 3.03 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.57 | -0.92 | 0.06 | -0.02 | 7/16/2026 | 7/17/2026 3:59:56 PM EST |
| 47.50 | 3.30 | 4.10 | 3.70 | 3.65 | -1.08 | -22.84% | 0.08 | 21 | 10 | 0.59 | -0.95 | 0.05 | -0.01 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 48.00 | 3.00 | 4.60 | 3.80 | 3.85 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.64 | -0.97 | 0.03 | -0.01 | 7/16/2026 | 7/17/2026 3:59:56 PM EST |
| 48.50 | 3.50 | 5.10 | 4.30 | 3.95 | 0.00 | 0.00% | 0.09 | 0 | 30 | 0.69 | -0.98 | 0.02 | -0.01 | 7/16/2026 | 7/17/2026 3:59:56 PM EST |
| 49.00 | 3.95 | 5.60 | 4.78 | 5.14 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.73 | -0.99 | 0.01 | 0.00 | 7/16/2026 | 7/17/2026 3:59:56 PM EST |
| 49.50 | 4.50 | 6.25 | 5.38 | % | 0.11 | 0 | 0 | 0.88 | -0.99 | 0.01 | 0.00 | 7/17/2026 3:59:56 PM EST | |||
| 50.00 | 5.70 | 6.65 | 6.18 | 5.60 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.85 | -0.99 | 0.01 | 0.00 | 7/10/2026 | 7/17/2026 3:59:56 PM EST |
| 51.00 | 5.95 | 7.70 | 6.83 | 10.10 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/17/2026 3:59:56 PM EST |
| 52.00 | 7.85 | 8.60 | 8.23 | 7.27 | % | 0.16 | 6 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:56 PM EST | |
| 53.00 | 7.95 | 9.75 | 8.85 | 8.27 | -3.78 | -31.37% | 0.17 | 8 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 3:59:56 PM EST |
| 54.00 | 8.95 | 10.75 | 9.85 | % | 0.18 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/17/2026 3:59:56 PM EST | |||
| 55.00 | 9.95 | 12.25 | 11.10 | 14.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/17/2026 3:59:56 PM EST |
| 56.00 | 10.95 | 13.25 | 12.10 | % | 0.22 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/17/2026 3:59:56 PM EST | |||
| 60.00 | 15.40 | 16.60 | 16.00 | 15.45 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/17/2026 3:59:56 PM EST |
| 65.00 | 19.95 | 22.25 | 21.10 | 20.75 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 7/17/2026 3:59:56 PM EST |