Options Chain for NIKE INC CL B (NKE) - $44.09 as of 7/3/2026 5:00:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.00 | 10.25 | 14.30 | 12.28 | % | 0.38 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 33.00 | 9.35 | 13.30 | 11.33 | % | 0.34 | 0 | 0 | 1.21 | 0.99 | 0.01 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 34.00 | 8.35 | 12.00 | 10.18 | % | 0.30 | 0 | 0 | 1.06 | 0.98 | 0.01 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 35.00 | 7.40 | 11.05 | 9.23 | % | 0.26 | 0 | 0 | 1.00 | 0.96 | 0.02 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 36.00 | 6.45 | 10.40 | 8.43 | % | 0.23 | 0 | 0 | 1.00 | 0.94 | 0.02 | -0.01 | 7/2/2026 4:00:08 PM EST | |||
| 37.00 | 5.55 | 9.25 | 7.40 | % | 0.20 | 0 | 0 | 0.90 | 0.90 | 0.03 | -0.01 | 7/2/2026 4:00:08 PM EST | |||
| 38.00 | 4.80 | 8.30 | 6.55 | % | 0.17 | 0 | 0 | 0.83 | 0.87 | 0.03 | -0.01 | 7/2/2026 4:00:08 PM EST | |||
| 39.00 | 3.95 | 7.45 | 5.70 | % | 0.15 | 0 | 0 | 0.79 | 0.83 | 0.04 | -0.02 | 7/2/2026 4:00:08 PM EST | |||
| 40.00 | 3.10 | 6.85 | 4.98 | % | 0.12 | 0 | 0 | 0.79 | 0.78 | 0.05 | -0.02 | 7/2/2026 4:00:08 PM EST | |||
| 41.00 | 3.40 | 6.05 | 4.73 | % | 0.12 | 0 | 0 | 0.50 | 0.72 | 0.06 | -0.02 | 7/2/2026 4:00:08 PM EST | |||
| 42.00 | 2.85 | 5.00 | 3.93 | % | 0.09 | 0 | 0 | 0.47 | 0.66 | 0.06 | -0.02 | 7/2/2026 4:00:08 PM EST | |||
| 43.00 | 2.30 | 3.35 | 2.83 | 3.40 | % | 0.07 | 1 | 0 | 0.38 | 0.59 | 0.07 | -0.03 | 7/2/2026 | 7/2/2026 4:00:08 PM EST | |
| 44.00 | 1.89 | 2.71 | 2.30 | 2.30 | % | 0.05 | 18 | 0 | 0.38 | 0.53 | 0.07 | -0.03 | 7/2/2026 | 7/2/2026 4:00:08 PM EST | |
| 45.00 | 1.49 | 2.20 | 1.85 | 1.82 | % | 0.04 | 11 | 0 | 0.38 | 0.46 | 0.07 | -0.03 | 7/2/2026 | 7/2/2026 4:00:08 PM EST | |
| 46.00 | 1.15 | 1.80 | 1.48 | 1.40 | % | 0.03 | 7 | 0 | 0.38 | 0.39 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 4:00:08 PM EST | |
| 47.00 | 0.74 | 1.32 | 1.03 | 1.11 | % | 0.02 | 18 | 0 | 0.35 | 0.33 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 4:00:08 PM EST | |
| 48.00 | 0.63 | 1.00 | 0.82 | 0.84 | % | 0.02 | 14 | 0 | 0.36 | 0.27 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 4:00:08 PM EST | |
| 49.00 | 0.34 | 0.75 | 0.55 | 0.75 | % | 0.01 | 18 | 0 | 0.34 | 0.21 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 4:00:08 PM EST | |
| 50.00 | 0.30 | 0.56 | 0.43 | 0.55 | % | 0.01 | 25 | 0 | 0.35 | 0.16 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 4:00:08 PM EST | |
| 51.00 | 0.13 | 0.62 | 0.38 | % | 0.01 | 0 | 0 | 0.36 | 0.13 | 0.04 | -0.01 | 7/2/2026 4:00:08 PM EST | |||
| 52.00 | 0.13 | 0.52 | 0.33 | 0.33 | % | 0.01 | 22 | 0 | 0.38 | 0.10 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 33.00 | 0.00 | 2.16 | 1.08 | % | 0.03 | 0 | 0 | 1.19 | -0.01 | 0.01 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 34.00 | 0.00 | 2.18 | 1.09 | % | 0.03 | 0 | 0 | 1.12 | -0.02 | 0.01 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 35.00 | 0.00 | 2.21 | 1.11 | % | 0.03 | 0 | 0 | 1.05 | -0.04 | 0.02 | 0.00 | 7/2/2026 4:00:08 PM EST | |||
| 36.00 | 0.00 | 2.26 | 1.13 | % | 0.03 | 0 | 0 | 0.99 | -0.06 | 0.02 | -0.01 | 7/2/2026 4:00:08 PM EST | |||
| 37.00 | 0.09 | 0.62 | 0.36 | 0.19 | % | 0.01 | 2 | 0 | 0.41 | -0.10 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 4:00:08 PM EST | |
| 38.00 | 0.15 | 0.50 | 0.33 | % | 0.01 | 0 | 0 | 0.37 | -0.13 | 0.03 | -0.01 | 7/2/2026 4:00:08 PM EST | |||
| 39.00 | 0.17 | 1.20 | 0.69 | % | 0.02 | 0 | 0 | 0.41 | -0.17 | 0.04 | -0.02 | 7/2/2026 4:00:08 PM EST | |||
| 40.00 | 0.23 | 1.30 | 0.77 | % | 0.02 | 0 | 0 | 0.37 | -0.22 | 0.05 | -0.02 | 7/2/2026 4:00:08 PM EST | |||
| 41.00 | 0.62 | 1.18 | 0.90 | 0.94 | % | 0.02 | 7 | 0 | 0.36 | -0.28 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 4:00:08 PM EST | |
| 42.00 | 0.93 | 2.05 | 1.49 | % | 0.04 | 0 | 0 | 0.40 | -0.34 | 0.06 | -0.02 | 7/2/2026 4:00:08 PM EST | |||
| 43.00 | 1.35 | 1.94 | 1.65 | % | 0.04 | 0 | 0 | 0.36 | -0.41 | 0.07 | -0.03 | 7/2/2026 4:00:08 PM EST | |||
| 44.00 | 1.74 | 4.00 | 2.87 | % | 0.07 | 0 | 0 | 0.48 | -0.47 | 0.07 | -0.03 | 7/2/2026 4:00:08 PM EST | |||
| 45.00 | 2.17 | 3.25 | 2.71 | % | 0.06 | 0 | 0 | 0.36 | -0.54 | 0.07 | -0.03 | 7/2/2026 4:00:08 PM EST | |||
| 46.00 | 2.61 | 4.00 | 3.31 | 3.40 | % | 0.07 | 4 | 0 | 0.35 | -0.61 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 4:00:08 PM EST | |
| 47.00 | 2.90 | 5.70 | 4.30 | % | 0.09 | 0 | 0 | 0.66 | -0.68 | 0.06 | -0.02 | 7/2/2026 4:00:08 PM EST | |||
| 48.00 | 4.00 | 5.55 | 4.78 | % | 0.10 | 0 | 0 | 0.34 | -0.73 | 0.06 | -0.02 | 7/2/2026 4:00:08 PM EST | |||
| 49.00 | 3.65 | 7.30 | 5.48 | % | 0.11 | 0 | 0 | 0.70 | -0.79 | 0.05 | -0.02 | 7/2/2026 4:00:08 PM EST | |||
| 50.00 | 4.55 | 8.30 | 6.43 | % | 0.13 | 0 | 0 | 0.75 | -0.84 | 0.05 | -0.02 | 7/2/2026 4:00:08 PM EST | |||
| 51.00 | 5.45 | 8.95 | 7.20 | % | 0.14 | 0 | 0 | 0.73 | -0.87 | 0.04 | -0.01 | 7/2/2026 4:00:08 PM EST | |||
| 52.00 | 6.40 | 10.10 | 8.25 | % | 0.16 | 0 | 0 | 0.80 | -0.90 | 0.03 | -0.01 | 7/2/2026 4:00:08 PM EST |