Options Chain for NIKE INC CL B (NKE) - $43.79 as of 7/20/2026 5:48:10 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 | 17.15 | 19.30 | 18.23 | 17.64 | 0.00 | 0.00% | 0.73 | 0 | 1 | 2.66 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/20/2026 4:00:04 PM EST |
| 30.00 | 12.25 | 14.30 | 13.28 | % | 0.44 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 32.00 | 10.30 | 12.30 | 11.30 | 8.79 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/20/2026 4:00:04 PM EST |
| 33.00 | 9.65 | 11.30 | 10.48 | % | 0.32 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 34.00 | 8.65 | 10.30 | 9.48 | % | 0.28 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 35.00 | 7.70 | 8.75 | 8.23 | 7.83 | 0.00 | 0.00% | 0.24 | 0 | 16 | 0.95 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/20/2026 4:00:04 PM EST |
| 36.00 | 6.70 | 8.30 | 7.50 | 7.76 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.21 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 7/20/2026 4:00:04 PM EST |
| 37.00 | 5.60 | 7.35 | 6.48 | 6.06 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.11 | 0.99 | 0.01 | -0.01 | 7/15/2026 | 7/20/2026 4:00:04 PM EST |
| 38.00 | 4.85 | 5.75 | 5.30 | 6.62 | 0.00 | 0.00% | 0.14 | 0 | 112 | 0.66 | 0.97 | 0.02 | -0.02 | 7/10/2026 | 7/20/2026 4:00:04 PM EST |
| 39.00 | 4.10 | 4.75 | 4.43 | 4.36 | -1.54 | -26.11% | 0.11 | 4 | 199 | 0.49 | 0.95 | 0.04 | -0.02 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 39.50 | 3.50 | 4.30 | 3.90 | 5.10 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.55 | 0.92 | 0.05 | -0.03 | 7/16/2026 | 7/20/2026 4:00:04 PM EST |
| 40.00 | 3.30 | 3.75 | 3.53 | 3.37 | -0.48 | -12.47% | 0.09 | 36 | 59 | 0.44 | 0.90 | 0.06 | -0.03 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 40.50 | 2.96 | 3.35 | 3.16 | 2.90 | -0.10 | -3.34% | 0.08 | 1 | 3 | 0.47 | 0.86 | 0.08 | -0.03 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 41.00 | 2.75 | 2.96 | 2.86 | 2.80 | -0.70 | -20.00% | 0.07 | 5 | 148 | 0.40 | 0.82 | 0.09 | -0.04 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 41.50 | 2.00 | 2.48 | 2.24 | 2.85 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.27 | 0.78 | 0.11 | -0.04 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 42.00 | 1.87 | 2.12 | 2.00 | 1.89 | -0.31 | -14.10% | 0.05 | 29 | 219 | 0.36 | 0.72 | 0.12 | -0.05 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 42.50 | 1.62 | 1.76 | 1.69 | 1.57 | -0.35 | -18.23% | 0.04 | 27 | 33 | 0.37 | 0.66 | 0.13 | -0.05 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 43.00 | 1.38 | 1.45 | 1.42 | 1.31 | -0.35 | -21.09% | 0.03 | 606 | 521 | 0.38 | 0.59 | 0.14 | -0.05 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 43.50 | 1.11 | 1.18 | 1.15 | 1.11 | -0.28 | -20.15% | 0.03 | 1,141 | 154 | 0.37 | 0.52 | 0.14 | -0.05 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 44.00 | 0.88 | 0.96 | 0.92 | 0.86 | -0.28 | -24.57% | 0.02 | 307 | 441 | 0.38 | 0.45 | 0.14 | -0.05 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 44.50 | 0.67 | 0.77 | 0.72 | 0.64 | -0.28 | -30.44% | 0.02 | 101 | 178 | 0.37 | 0.38 | 0.14 | -0.05 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 45.00 | 0.52 | 0.56 | 0.54 | 0.56 | -0.20 | -26.32% | 0.01 | 1,575 | 1,896 | 0.37 | 0.32 | 0.13 | -0.05 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 45.50 | 0.40 | 0.43 | 0.42 | 0.43 | -0.12 | -21.82% | 0.01 | 241 | 156 | 0.37 | 0.26 | 0.11 | -0.04 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 46.00 | 0.31 | 0.36 | 0.34 | 0.32 | -0.16 | -33.34% | 0.01 | 248 | 2,597 | 0.38 | 0.21 | 0.10 | -0.04 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 46.50 | 0.19 | 0.27 | 0.23 | 0.23 | -0.13 | -36.12% | 0.00 | 107 | 253 | 0.37 | 0.17 | 0.09 | -0.03 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 47.00 | 0.15 | 0.21 | 0.18 | 0.17 | -0.13 | -43.34% | 0.00 | 291 | 1,111 | 0.38 | 0.14 | 0.07 | -0.03 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 47.50 | 0.13 | 0.16 | 0.15 | 0.14 | -0.07 | -33.34% | 0.00 | 26 | 1,876 | 0.39 | 0.11 | 0.06 | -0.03 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 48.00 | 0.10 | 0.13 | 0.12 | 0.12 | -0.02 | -14.29% | 0.00 | 112 | 879 | 0.40 | 0.09 | 0.05 | -0.02 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 48.50 | 0.06 | 0.11 | 0.09 | 0.11 | -0.03 | -21.43% | 0.00 | 5 | 59 | 0.40 | 0.07 | 0.04 | -0.02 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 49.00 | 0.06 | 0.09 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 229 | 285 | 0.42 | 0.05 | 0.03 | -0.02 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 49.50 | 0.01 | 0.14 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.42 | 0.04 | 0.03 | -0.01 | 7/13/2026 | 7/20/2026 4:00:04 PM EST |
| 50.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 511 | 3,071 | 0.44 | 0.03 | 0.02 | -0.01 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 51.00 | 0.00 | 0.41 | 0.21 | 0.05 | +0.02 | +66.67% | 0.00 | 5 | 100 | 0.80 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 52.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 124 | 0.50 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 53.00 | 0.00 | 1.18 | 0.59 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.32 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/20/2026 4:00:04 PM EST |
| 54.00 | 0.01 | 0.10 | 0.06 | 0.03 | -0.39 | -92.86% | 0.00 | 2 | 4 | 0.61 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 226 | 0.55 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 56.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 29 | 81 | 0.81 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1 | 105 | 0.72 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 122 | 0.95 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 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 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 265 | 1.27 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.45 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/20/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 1.85 | 0.93 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 91 | 2.13 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/20/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 153 | 1.26 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 44 | 729 | 0.70 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 0.26 | 0.13 | 0.02 | -0.05 | -71.43% | 0.00 | 3 | 194 | 0.84 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 37.00 | 0.01 | 0.12 | 0.07 | 0.06 | +0.03 | +100.00% | 0.00 | 5 | 218 | 0.51 | -0.01 | 0.01 | -0.01 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 38.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 7 | 1,011 | 0.41 | -0.03 | 0.02 | -0.02 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 39.00 | 0.02 | 0.36 | 0.19 | 0.09 | +0.01 | +12.50% | 0.00 | 16 | 1,175 | 0.47 | -0.05 | 0.04 | -0.02 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 39.50 | 0.09 | 0.15 | 0.12 | 0.13 | +0.02 | +18.19% | 0.00 | 10 | 6 | 0.41 | -0.08 | 0.05 | -0.03 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 40.00 | 0.11 | 0.18 | 0.15 | 0.16 | -0.02 | -11.12% | 0.00 | 120 | 1,467 | 0.39 | -0.10 | 0.06 | -0.03 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 40.50 | 0.18 | 0.26 | 0.22 | 0.23 | -0.02 | -8.00% | 0.01 | 78 | 333 | 0.40 | -0.14 | 0.08 | -0.03 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 41.00 | 0.25 | 0.31 | 0.28 | 0.32 | -0.02 | -5.89% | 0.01 | 69 | 662 | 0.38 | -0.18 | 0.09 | -0.04 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 41.50 | 0.36 | 0.42 | 0.39 | 0.45 | +0.03 | +7.15% | 0.01 | 153 | 76 | 0.38 | -0.22 | 0.11 | -0.04 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 42.00 | 0.49 | 0.56 | 0.53 | 0.58 | +0.02 | +3.58% | 0.01 | 207 | 430 | 0.38 | -0.28 | 0.12 | -0.05 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 42.50 | 0.66 | 0.72 | 0.69 | 0.76 | +0.08 | +11.77% | 0.02 | 131 | 136 | 0.38 | -0.34 | 0.13 | -0.05 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 43.00 | 0.85 | 0.94 | 0.90 | 0.93 | +0.04 | +4.50% | 0.02 | 148 | 460 | 0.38 | -0.41 | 0.14 | -0.05 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 43.50 | 1.09 | 1.16 | 1.13 | 1.13 | +0.04 | +3.67% | 0.03 | 123 | 85 | 0.38 | -0.48 | 0.14 | -0.05 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 44.00 | 1.36 | 1.42 | 1.39 | 1.56 | +0.20 | +14.71% | 0.03 | 77 | 171 | 0.38 | -0.55 | 0.14 | -0.05 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 44.50 | 1.61 | 1.74 | 1.68 | 1.87 | +0.23 | +14.03% | 0.04 | 34 | 63 | 0.37 | -0.62 | 0.14 | -0.05 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 45.00 | 1.88 | 2.11 | 2.00 | 2.30 | +0.38 | +19.80% | 0.04 | 1 | 289 | 0.36 | -0.68 | 0.13 | -0.05 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 45.50 | 2.28 | 2.47 | 2.38 | 2.90 | +0.52 | +21.85% | 0.05 | 2 | 22 | 0.36 | -0.74 | 0.11 | -0.04 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 46.00 | 2.29 | 3.70 | 3.00 | 3.17 | +1.02 | +47.45% | 0.07 | 8 | 1,277 | 0.72 | -0.79 | 0.10 | -0.04 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 46.50 | 3.10 | 3.85 | 3.48 | % | 0.07 | 0 | 0 | 0.48 | -0.83 | 0.09 | -0.03 | 7/20/2026 4:00:04 PM EST | |||
| 47.00 | 2.66 | 4.00 | 3.33 | 4.22 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.54 | -0.86 | 0.07 | -0.03 | 7/15/2026 | 7/20/2026 4:00:04 PM EST |
| 47.50 | 4.05 | 4.60 | 4.33 | 4.61 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.63 | -0.89 | 0.06 | -0.03 | 7/15/2026 | 7/20/2026 4:00:04 PM EST |
| 48.00 | 4.05 | 5.20 | 4.63 | 4.47 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.71 | -0.91 | 0.05 | -0.02 | 7/13/2026 | 7/20/2026 4:00:04 PM EST |
| 48.50 | 4.50 | 6.40 | 5.45 | % | 0.11 | 0 | 0 | 1.04 | -0.93 | 0.04 | -0.02 | 7/20/2026 4:00:04 PM EST | |||
| 49.00 | 4.45 | 7.10 | 5.78 | 5.70 | +0.41 | +7.75% | 0.12 | 1 | 5 | 1.16 | -0.95 | 0.03 | -0.02 | 7/20/2026 | 7/20/2026 4:00:04 PM EST |
| 49.50 | 5.05 | 7.00 | 6.03 | % | 0.12 | 0 | 0 | 0.97 | -0.96 | 0.03 | -0.01 | 7/20/2026 4:00:04 PM EST | |||
| 50.00 | 6.20 | 7.10 | 6.65 | 5.50 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.82 | -0.97 | 0.02 | -0.01 | 7/17/2026 | 7/20/2026 4:00:04 PM EST |
| 51.00 | 6.80 | 8.15 | 7.48 | 8.96 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.92 | -0.99 | 0.01 | 0.00 | 7/1/2026 | 7/20/2026 4:00:04 PM EST |
| 52.00 | 7.70 | 10.00 | 8.85 | 8.20 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.38 | -0.99 | 0.01 | 0.00 | 7/7/2026 | 7/20/2026 4:00:04 PM EST |
| 53.00 | 8.70 | 11.00 | 9.85 | % | 0.19 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 54.00 | 9.85 | 11.10 | 10.48 | 9.85 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/20/2026 4:00:04 PM EST |
| 55.00 | 10.80 | 13.00 | 11.90 | % | 0.22 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 56.00 | 11.55 | 14.00 | 12.78 | % | 0.23 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 60.00 | 15.55 | 18.00 | 16.78 | % | 0.28 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/20/2026 4:00:04 PM EST | |||
| 65.00 | 20.55 | 23.00 | 21.78 | 22.45 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/20/2026 4:00:04 PM EST |