Options Chain for NIKE INC CL B (NKE) - $42.14 as of 7/28/2026 11:25:36 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 | 17.00 | 19.50 | 18.25 | 18.21 | % | 0.73 | 2 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:59:04 PM EST | |
| 30.00 | 12.50 | 13.70 | 13.10 | 11.60 | 0.00 | 0.00% | 0.44 | 0 | 15 | 1.85 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 12:59:04 PM EST |
| 32.00 | 10.35 | 11.55 | 10.95 | % | 0.34 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/28/2026 12:59:04 PM EST | |||
| 33.00 | 9.20 | 10.55 | 9.88 | % | 0.30 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/28/2026 12:59:04 PM EST | |||
| 34.00 | 8.80 | 9.25 | 9.03 | 9.15 | +1.15 | +14.38% | 0.27 | 5 | 28 | 1.20 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:59:04 PM EST |
| 35.00 | 7.00 | 9.35 | 8.18 | 10.35 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/28/2026 12:59:04 PM EST |
| 36.00 | 6.55 | 7.50 | 7.03 | 6.78 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.98 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/28/2026 12:59:04 PM EST |
| 37.00 | 5.50 | 6.60 | 6.05 | 7.35 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.93 | 0.99 | 0.01 | -0.01 | 7/2/2026 | 7/28/2026 12:59:04 PM EST |
| 38.00 | 4.65 | 5.55 | 5.10 | 4.94 | +0.79 | +19.04% | 0.13 | 2 | 5 | 0.79 | 0.97 | 0.02 | -0.02 | 7/28/2026 | 7/28/2026 12:59:04 PM EST |
| 38.50 | 4.15 | 5.05 | 4.60 | 4.60 | -0.60 | -11.54% | 0.12 | 1 | 1 | 0.74 | 0.96 | 0.03 | -0.02 | 7/28/2026 | 7/28/2026 12:59:04 PM EST |
| 39.00 | 3.70 | 4.55 | 4.13 | 3.98 | +0.82 | +25.95% | 0.11 | 3 | 28 | 0.68 | 0.94 | 0.04 | -0.02 | 7/28/2026 | 7/28/2026 12:59:04 PM EST |
| 39.50 | 3.30 | 4.15 | 3.73 | 3.90 | +0.60 | +18.19% | 0.09 | 2 | 2 | 0.67 | 0.91 | 0.06 | -0.03 | 7/28/2026 | 7/28/2026 12:59:04 PM EST |
| 40.00 | 3.10 | 3.50 | 3.30 | 3.20 | +0.70 | +28.00% | 0.08 | 17 | 198 | 0.39 | 0.88 | 0.07 | -0.03 | 7/28/2026 | 7/28/2026 12:59:04 PM EST |
| 40.50 | 2.50 | 3.10 | 2.80 | 2.06 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.53 | 0.84 | 0.09 | -0.04 | 7/27/2026 | 7/28/2026 12:59:04 PM EST |
| 41.00 | 2.32 | 2.71 | 2.52 | 2.55 | +0.88 | +52.70% | 0.06 | 16 | 239 | 0.42 | 0.79 | 0.11 | -0.04 | 7/28/2026 | 7/28/2026 12:59:04 PM EST |
| 41.50 | 2.02 | 2.39 | 2.21 | 2.15 | +0.65 | +43.34% | 0.05 | 15 | 91 | 0.43 | 0.73 | 0.12 | -0.05 | 7/28/2026 | 7/28/2026 12:59:04 PM EST |
| 42.00 | 1.67 | 1.79 | 1.73 | 1.72 | +0.55 | +47.01% | 0.04 | 47 | 287 | 0.38 | 0.67 | 0.13 | -0.05 | 7/28/2026 | 7/28/2026 12:59:04 PM EST |
| 42.50 | 1.38 | 1.46 | 1.42 | 1.44 | +0.49 | +51.58% | 0.03 | 53 | 669 | 0.37 | 0.60 | 0.14 | -0.06 | 7/28/2026 | 7/28/2026 12:59:04 PM EST |
| 43.00 | 1.12 | 1.20 | 1.16 | 1.12 | +0.42 | +60.00% | 0.03 | 1,165 | 368 | 0.38 | 0.53 | 0.15 | -0.06 | 7/28/2026 | 7/28/2026 12:59:04 PM EST |
| 43.50 | 0.88 | 0.92 | 0.90 | 0.93 | +0.41 | +78.85% | 0.02 | 141 | 641 | 0.37 | 0.45 | 0.14 | -0.06 | 7/28/2026 | 7/28/2026 12:59:04 PM EST |
| 44.00 | 0.69 | 0.76 | 0.73 | 0.73 | +0.30 | +69.77% | 0.02 | 174 | 774 | 0.38 | 0.38 | 0.14 | -0.05 | 7/28/2026 | 7/28/2026 12:59:04 PM EST |
| 44.50 | 0.53 | 0.59 | 0.56 | 0.56 | +0.23 | +69.70% | 0.01 | 76 | 159 | 0.38 | 0.32 | 0.13 | -0.05 | 7/28/2026 | 7/28/2026 12:59:04 PM EST |
| 45.00 | 0.40 | 0.42 | 0.41 | 0.42 | +0.19 | +82.61% | 0.01 | 6,399 | 2,195 | 0.38 | 0.26 | 0.12 | -0.05 | 7/28/2026 | 7/28/2026 12:59:04 PM EST |
| 45.50 | 0.29 | 0.35 | 0.32 | 0.34 | +0.16 | +88.89% | 0.01 | 54 | 342 | 0.39 | 0.21 | 0.10 | -0.04 | 7/28/2026 | 7/28/2026 12:59:04 PM EST |
| 46.00 | 0.22 | 0.25 | 0.24 | 0.24 | +0.11 | +84.62% | 0.01 | 55 | 518 | 0.39 | 0.17 | 0.09 | -0.04 | 7/28/2026 | 7/28/2026 12:59:04 PM EST |
| 46.50 | 0.15 | 0.20 | 0.18 | 0.18 | +0.08 | +80.00% | 0.00 | 119 | 18 | 0.39 | 0.13 | 0.07 | -0.03 | 7/28/2026 | 7/28/2026 12:59:04 PM EST |
| 47.00 | 0.11 | 0.14 | 0.13 | 0.12 | +0.05 | +71.43% | 0.00 | 70 | 502 | 0.39 | 0.10 | 0.06 | -0.03 | 7/28/2026 | 7/28/2026 12:59:04 PM EST |
| 47.50 | 0.08 | 0.12 | 0.10 | 0.10 | +0.01 | +11.12% | 0.00 | 12 | 479 | 0.40 | 0.07 | 0.05 | -0.02 | 7/28/2026 | 7/28/2026 12:59:04 PM EST |
| 48.00 | 0.05 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 0.00 | 49 | 1,084 | 0.39 | 0.06 | 0.04 | -0.02 | 7/28/2026 | 7/28/2026 12:59:04 PM EST |
| 48.50 | 0.04 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 32 | 0.41 | 0.04 | 0.03 | -0.01 | 7/28/2026 | 7/28/2026 12:59:04 PM EST |
| 49.00 | 0.01 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 83 | 0.39 | 0.03 | 0.02 | -0.01 | 7/28/2026 | 7/28/2026 12:59:04 PM EST |
| 49.50 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.64 | 0.02 | 0.02 | -0.01 | 7/27/2026 | 7/28/2026 12:59:04 PM EST |
| 50.00 | 0.01 | 0.08 | 0.05 | 0.06 | +0.03 | +100.00% | 0.00 | 50 | 3,010 | 0.46 | 0.01 | 0.01 | -0.01 | 7/28/2026 | 7/28/2026 12:59:04 PM EST |
| 51.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 116 | 0.62 | 0.01 | 0.01 | 0.00 | 7/28/2026 | 7/28/2026 12:59:04 PM EST |
| 52.00 | 0.00 | 0.29 | 0.15 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.85 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/28/2026 12:59:04 PM EST |
| 53.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 12:59:04 PM EST |
| 54.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/28/2026 12:59:04 PM EST | |||
| 55.00 | 0.00 | 0.06 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 77 | 0.76 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:59:04 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.25 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/28/2026 12:59:04 PM EST |
| 65.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/28/2026 12:59:04 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.37 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/28/2026 12:59:04 PM EST |
| 30.00 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 7/28/2026 12:59:04 PM EST | |||
| 32.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.90 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/28/2026 12:59:04 PM EST |
| 33.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.87 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/28/2026 12:59:04 PM EST |
| 34.00 | 0.00 | 0.26 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.04 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/28/2026 12:59:04 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 410 | 0.66 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:59:04 PM EST |
| 36.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 79 | 0.50 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:59:04 PM EST |
| 37.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.03 | -60.00% | 0.00 | 5 | 202 | 0.54 | -0.01 | 0.01 | -0.01 | 7/28/2026 | 7/28/2026 12:59:04 PM EST |
| 38.00 | 0.02 | 0.06 | 0.04 | 0.05 | -0.04 | -44.45% | 0.00 | 8 | 1,289 | 0.41 | -0.03 | 0.02 | -0.02 | 7/28/2026 | 7/28/2026 12:59:04 PM EST |
| 38.50 | 0.04 | 0.08 | 0.06 | 0.06 | -0.10 | -62.50% | 0.00 | 3 | 45 | 0.41 | -0.04 | 0.03 | -0.02 | 7/28/2026 | 7/28/2026 12:59:04 PM EST |
| 39.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.11 | -57.90% | 0.00 | 109 | 1,702 | 0.40 | -0.06 | 0.04 | -0.02 | 7/28/2026 | 7/28/2026 12:59:04 PM EST |
| 39.50 | 0.10 | 0.12 | 0.11 | 0.12 | -0.14 | -53.85% | 0.00 | 25 | 130 | 0.39 | -0.09 | 0.06 | -0.03 | 7/28/2026 | 7/28/2026 12:59:04 PM EST |
| 40.00 | 0.15 | 0.18 | 0.17 | 0.16 | -0.18 | -52.95% | 0.00 | 45 | 2,074 | 0.39 | -0.12 | 0.07 | -0.03 | 7/28/2026 | 7/28/2026 12:59:04 PM EST |
| 40.50 | 0.19 | 0.28 | 0.24 | 0.27 | -0.21 | -43.75% | 0.01 | 13 | 172 | 0.38 | -0.16 | 0.09 | -0.04 | 7/28/2026 | 7/28/2026 12:59:04 PM EST |
| 41.00 | 0.30 | 0.36 | 0.33 | 0.34 | -0.28 | -45.17% | 0.01 | 100 | 620 | 0.39 | -0.21 | 0.11 | -0.04 | 7/28/2026 | 7/28/2026 12:59:04 PM EST |
| 41.50 | 0.42 | 0.49 | 0.46 | 0.46 | -0.37 | -44.58% | 0.01 | 1,876 | 87 | 0.38 | -0.27 | 0.12 | -0.05 | 7/28/2026 | 7/28/2026 12:59:04 PM EST |
| 42.00 | 0.58 | 0.63 | 0.61 | 0.60 | -0.50 | -45.46% | 0.01 | 81 | 489 | 0.38 | -0.33 | 0.13 | -0.05 | 7/28/2026 | 7/28/2026 12:59:04 PM EST |
| 42.50 | 0.76 | 0.82 | 0.79 | 0.75 | -0.75 | -50.00% | 0.02 | 78 | 32 | 0.38 | -0.40 | 0.14 | -0.06 | 7/28/2026 | 7/28/2026 12:59:04 PM EST |
| 43.00 | 0.99 | 1.06 | 1.03 | 1.06 | -0.50 | -32.06% | 0.02 | 69 | 89 | 0.38 | -0.47 | 0.15 | -0.06 | 7/28/2026 | 7/28/2026 12:59:04 PM EST |
| 43.50 | 1.23 | 1.50 | 1.37 | 1.33 | -0.33 | -19.88% | 0.03 | 14 | 15 | 0.42 | -0.55 | 0.14 | -0.06 | 7/28/2026 | 7/28/2026 12:59:04 PM EST |
| 44.00 | 1.56 | 1.67 | 1.62 | 1.60 | -0.74 | -31.63% | 0.04 | 2 | 348 | 0.38 | -0.62 | 0.14 | -0.05 | 7/28/2026 | 7/28/2026 12:59:04 PM EST |
| 44.50 | 1.87 | 2.04 | 1.96 | 2.77 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.37 | -0.68 | 0.13 | -0.05 | 7/27/2026 | 7/28/2026 12:59:04 PM EST |
| 45.00 | 2.24 | 2.48 | 2.36 | 2.25 | -0.98 | -30.35% | 0.05 | 4 | 131 | 0.38 | -0.74 | 0.12 | -0.05 | 7/28/2026 | 7/28/2026 12:59:04 PM EST |
| 45.50 | 2.43 | 3.35 | 2.89 | 4.38 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.64 | -0.79 | 0.10 | -0.04 | 7/24/2026 | 7/28/2026 12:59:04 PM EST |
| 46.00 | 2.53 | 3.25 | 2.89 | 4.93 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.61 | -0.83 | 0.09 | -0.04 | 7/24/2026 | 7/28/2026 12:59:04 PM EST |
| 46.50 | 3.20 | 4.25 | 3.73 | % | 0.08 | 0 | 0 | 0.71 | -0.87 | 0.07 | -0.03 | 7/28/2026 12:59:04 PM EST | |||
| 47.00 | 3.55 | 4.55 | 4.05 | 5.89 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.67 | -0.90 | 0.06 | -0.03 | 7/24/2026 | 7/28/2026 12:59:04 PM EST |
| 47.50 | 3.95 | 5.20 | 4.58 | % | 0.10 | 0 | 0 | 0.78 | -0.93 | 0.05 | -0.02 | 7/28/2026 12:59:04 PM EST | |||
| 48.00 | 4.60 | 5.65 | 5.13 | 5.00 | -2.00 | -28.58% | 0.11 | 5 | 22 | 0.80 | -0.94 | 0.04 | -0.02 | 7/28/2026 | 7/28/2026 12:59:04 PM EST |
| 48.50 | 4.90 | 6.15 | 5.53 | % | 0.11 | 0 | 0 | 0.84 | -0.96 | 0.03 | -0.01 | 7/28/2026 12:59:04 PM EST | |||
| 49.00 | 5.40 | 6.65 | 6.03 | 7.46 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.89 | -0.97 | 0.02 | -0.01 | 7/23/2026 | 7/28/2026 12:59:04 PM EST |
| 49.50 | 6.05 | 7.15 | 6.60 | % | 0.13 | 0 | 0 | 0.93 | -0.98 | 0.02 | -0.01 | 7/28/2026 12:59:04 PM EST | |||
| 50.00 | 6.55 | 7.65 | 7.10 | 5.45 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.97 | -0.99 | 0.01 | -0.01 | 7/17/2026 | 7/28/2026 12:59:04 PM EST |
| 51.00 | 6.95 | 8.95 | 7.95 | 6.40 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 7/17/2026 | 7/28/2026 12:59:04 PM EST |
| 52.00 | 8.40 | 9.65 | 9.03 | % | 0.17 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/28/2026 12:59:04 PM EST | |||
| 53.00 | 9.50 | 10.65 | 10.08 | % | 0.19 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/28/2026 12:59:04 PM EST | |||
| 54.00 | 9.65 | 11.85 | 10.75 | % | 0.20 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/28/2026 12:59:04 PM EST | |||
| 55.00 | 10.70 | 12.25 | 11.48 | 12.00 | -0.60 | -4.77% | 0.21 | 3 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 7/28/2026 12:59:04 PM EST |
| 60.00 | 16.00 | 18.05 | 17.03 | 16.60 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/28/2026 12:59:04 PM EST |
| 65.00 | 20.65 | 23.05 | 21.85 | % | 0.34 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/28/2026 12:59:04 PM EST |