Options Chain for NIKE INC CL B (NKE) - $42.09 as of 8/7/2026 4:50:08 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 | 16.40 | 17.55 | 16.98 | % | 0.68 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:59:08 PM EST | |||
| 30.00 | 10.95 | 13.40 | 12.18 | % | 0.41 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:59:08 PM EST | |||
| 32.00 | 9.20 | 11.15 | 10.18 | % | 0.32 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:59:08 PM EST | |||
| 33.00 | 8.25 | 9.95 | 9.10 | % | 0.28 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:59:08 PM EST | |||
| 34.00 | 7.40 | 8.85 | 8.13 | % | 0.24 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 8/7/2026 2:59:08 PM EST | |||
| 35.00 | 6.50 | 7.40 | 6.95 | 7.20 | 0.00 | 0.00% | 0.20 | 0 | 32 | 1.32 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 2:59:08 PM EST |
| 36.00 | 5.50 | 6.35 | 5.93 | 6.10 | 0.00 | 0.00% | 0.16 | 0 | 25 | 1.14 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 2:59:08 PM EST |
| 37.00 | 4.60 | 5.15 | 4.88 | 5.09 | -0.71 | -12.25% | 0.13 | 1 | 7 | 0.85 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:08 PM EST |
| 37.50 | 3.90 | 5.35 | 4.63 | 4.58 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.22 | 0.99 | 0.01 | 0.00 | 8/5/2026 | 8/7/2026 2:59:08 PM EST |
| 38.00 | 3.60 | 4.50 | 4.05 | 4.55 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.94 | 0.98 | 0.02 | -0.01 | 8/6/2026 | 8/7/2026 2:59:08 PM EST |
| 38.50 | 2.91 | 3.95 | 3.43 | 3.65 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.84 | 0.97 | 0.04 | -0.02 | 8/5/2026 | 8/7/2026 2:59:08 PM EST |
| 39.00 | 2.62 | 3.10 | 2.86 | 2.86 | -0.24 | -7.75% | 0.07 | 5 | 8 | 0.55 | 0.94 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 2:59:08 PM EST |
| 39.50 | 2.18 | 2.75 | 2.47 | 2.70 | +0.20 | +8.00% | 0.06 | 2 | 11 | 0.53 | 0.90 | 0.09 | -0.03 | 8/7/2026 | 8/7/2026 2:59:08 PM EST |
| 40.00 | 1.90 | 2.05 | 1.98 | 1.98 | -0.22 | -10.00% | 0.05 | 61 | 53 | 0.34 | 0.85 | 0.13 | -0.04 | 8/7/2026 | 8/7/2026 2:59:08 PM EST |
| 40.50 | 1.50 | 1.87 | 1.69 | 1.69 | -0.66 | -28.09% | 0.04 | 1 | 10 | 0.37 | 0.77 | 0.17 | -0.05 | 8/7/2026 | 8/7/2026 2:59:08 PM EST |
| 41.00 | 1.16 | 1.27 | 1.22 | 1.19 | -0.21 | -15.00% | 0.03 | 131 | 310 | 0.35 | 0.68 | 0.20 | -0.05 | 8/7/2026 | 8/7/2026 2:59:08 PM EST |
| 41.50 | 0.87 | 0.95 | 0.91 | 0.96 | -0.20 | -17.25% | 0.02 | 301 | 312 | 0.31 | 0.57 | 0.22 | -0.06 | 8/7/2026 | 8/7/2026 2:59:08 PM EST |
| 42.00 | 0.64 | 0.67 | 0.66 | 0.65 | -0.23 | -26.14% | 0.02 | 984 | 676 | 0.31 | 0.46 | 0.22 | -0.06 | 8/7/2026 | 8/7/2026 2:59:08 PM EST |
| 42.50 | 0.44 | 0.50 | 0.47 | 0.50 | -0.14 | -21.88% | 0.01 | 1,054 | 619 | 0.31 | 0.36 | 0.20 | -0.05 | 8/7/2026 | 8/7/2026 2:59:08 PM EST |
| 43.00 | 0.30 | 0.32 | 0.31 | 0.33 | -0.15 | -31.25% | 0.01 | 858 | 1,231 | 0.32 | 0.27 | 0.18 | -0.05 | 8/7/2026 | 8/7/2026 2:59:08 PM EST |
| 43.50 | 0.20 | 0.22 | 0.21 | 0.21 | -0.16 | -43.25% | 0.00 | 463 | 793 | 0.33 | 0.19 | 0.15 | -0.04 | 8/7/2026 | 8/7/2026 2:59:08 PM EST |
| 44.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.12 | -46.16% | 0.00 | 571 | 1,175 | 0.34 | 0.13 | 0.11 | -0.03 | 8/7/2026 | 8/7/2026 2:59:08 PM EST |
| 44.50 | 0.09 | 0.10 | 0.10 | 0.09 | -0.10 | -52.64% | 0.00 | 314 | 1,247 | 0.34 | 0.09 | 0.08 | -0.02 | 8/7/2026 | 8/7/2026 2:59:08 PM EST |
| 45.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.07 | -53.85% | 0.00 | 777 | 3,121 | 0.35 | 0.06 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 2:59:08 PM EST |
| 45.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 39 | 221 | 0.35 | 0.03 | 0.04 | -0.01 | 8/7/2026 | 8/7/2026 2:59:08 PM EST |
| 46.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.06 | -66.67% | 0.00 | 286 | 1,158 | 0.39 | 0.02 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 2:59:08 PM EST |
| 46.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 6 | 178 | 0.43 | 0.01 | 0.02 | 0.00 | 8/7/2026 | 8/7/2026 2:59:08 PM EST |
| 47.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 12 | 389 | 0.47 | 0.01 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 2:59:08 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.60 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:59:08 PM EST |
| 48.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 17 | 315 | 0.47 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:08 PM EST |
| 48.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.59 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 2:59:08 PM EST |
| 49.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 199 | 0.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:08 PM EST |
| 50.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 1,196 | 0.63 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:08 PM EST |
| 51.00 | 0.00 | 0.13 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 47 | 0.89 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:08 PM EST |
| 52.00 | 0.00 | 0.32 | 0.16 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.18 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 2:59:08 PM EST |
| 53.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.01 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/7/2026 2:59:08 PM EST |
| 54.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.21 | -80.77% | 0.00 | 1 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:08 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.79 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 2:59:08 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.09 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 2:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.11 | 0.06 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:08 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 14 | 15 | 1.20 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:08 PM EST |
| 32.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.05 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 2:59:08 PM EST |
| 33.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/7/2026 2:59:08 PM EST | |||
| 34.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.97 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 2:59:08 PM EST |
| 35.00 | 0.00 | 0.08 | 0.04 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 81 | 0.77 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:08 PM EST |
| 36.00 | 0.00 | 0.09 | 0.05 | 0.01 | -0.13 | -92.86% | 0.00 | 1 | 25 | 0.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:08 PM EST |
| 37.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 132 | 0.47 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:08 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.54 | -0.01 | 0.01 | 0.00 | 8/6/2026 | 8/7/2026 2:59:08 PM EST |
| 38.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 117 | 325 | 0.34 | -0.02 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 2:59:08 PM EST |
| 38.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.12 | -85.72% | 0.00 | 3 | 58 | 0.31 | -0.03 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 2:59:08 PM EST |
| 39.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 574 | 637 | 0.31 | -0.06 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 2:59:08 PM EST |
| 39.50 | 0.06 | 0.10 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 748 | 612 | 0.32 | -0.10 | 0.09 | -0.03 | 8/7/2026 | 8/7/2026 2:59:08 PM EST |
| 40.00 | 0.12 | 0.15 | 0.14 | 0.13 | -0.07 | -35.00% | 0.00 | 303 | 2,104 | 0.31 | -0.15 | 0.13 | -0.04 | 8/7/2026 | 8/7/2026 2:59:08 PM EST |
| 40.50 | 0.22 | 0.24 | 0.23 | 0.22 | -0.09 | -29.04% | 0.01 | 400 | 620 | 0.31 | -0.23 | 0.17 | -0.05 | 8/7/2026 | 8/7/2026 2:59:08 PM EST |
| 41.00 | 0.37 | 0.39 | 0.38 | 0.37 | -0.09 | -19.57% | 0.01 | 6,410 | 1,567 | 0.31 | -0.32 | 0.20 | -0.05 | 8/7/2026 | 8/7/2026 2:59:08 PM EST |
| 41.50 | 0.56 | 0.59 | 0.58 | 0.58 | -0.07 | -10.77% | 0.01 | 567 | 342 | 0.31 | -0.43 | 0.22 | -0.06 | 8/7/2026 | 8/7/2026 2:59:08 PM EST |
| 42.00 | 0.81 | 0.86 | 0.84 | 0.75 | -0.13 | -14.78% | 0.02 | 822 | 677 | 0.32 | -0.54 | 0.22 | -0.06 | 8/7/2026 | 8/7/2026 2:59:08 PM EST |
| 42.50 | 1.12 | 1.18 | 1.15 | 1.07 | +0.03 | +2.89% | 0.03 | 626 | 166 | 0.32 | -0.64 | 0.20 | -0.05 | 8/7/2026 | 8/7/2026 2:59:08 PM EST |
| 43.00 | 1.35 | 1.55 | 1.45 | 1.50 | +0.15 | +11.12% | 0.03 | 38 | 203 | 0.33 | -0.73 | 0.18 | -0.05 | 8/7/2026 | 8/7/2026 2:59:08 PM EST |
| 43.50 | 1.74 | 2.10 | 1.92 | 1.86 | +0.08 | +4.50% | 0.04 | 15 | 47 | 0.32 | -0.81 | 0.15 | -0.04 | 8/7/2026 | 8/7/2026 2:59:08 PM EST |
| 44.00 | 2.16 | 2.50 | 2.33 | 2.29 | +0.20 | +9.57% | 0.05 | 27 | 132 | 0.44 | -0.87 | 0.11 | -0.03 | 8/7/2026 | 8/7/2026 2:59:08 PM EST |
| 44.50 | 2.51 | 3.00 | 2.76 | 2.41 | -0.16 | -6.23% | 0.06 | 6 | 1 | 0.49 | -0.91 | 0.08 | -0.02 | 8/7/2026 | 8/7/2026 2:59:08 PM EST |
| 45.00 | 2.96 | 3.45 | 3.21 | 3.21 | +0.24 | +8.09% | 0.07 | 25 | 156 | 0.51 | -0.94 | 0.06 | -0.02 | 8/7/2026 | 8/7/2026 2:59:08 PM EST |
| 45.50 | 3.10 | 4.25 | 3.68 | % | 0.08 | 0 | 0 | 0.63 | -0.97 | 0.04 | -0.01 | 8/7/2026 2:59:08 PM EST | |||
| 46.00 | 3.65 | 4.75 | 4.20 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 44 | 0.81 | -0.98 | 0.02 | -0.01 | 8/3/2026 | 8/7/2026 2:59:08 PM EST |
| 46.50 | 4.00 | 5.10 | 4.55 | % | 0.10 | 0 | 0 | 0.76 | -0.99 | 0.02 | 0.00 | 8/7/2026 2:59:08 PM EST | |||
| 47.00 | 4.80 | 5.55 | 5.18 | 5.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 7/24/2026 | 8/7/2026 2:59:08 PM EST |
| 47.50 | 5.00 | 6.10 | 5.55 | % | 0.12 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:08 PM EST | |||
| 48.00 | 5.60 | 6.65 | 6.13 | 6.67 | 0.00 | 0.00% | 0.13 | 0 | 16 | 0.94 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 2:59:08 PM EST |
| 48.50 | 6.00 | 7.10 | 6.55 | % | 0.14 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:08 PM EST | |||
| 49.00 | 6.30 | 7.60 | 6.95 | 7.46 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 2:59:08 PM EST |
| 50.00 | 7.50 | 8.45 | 7.98 | 6.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 2:59:08 PM EST |
| 51.00 | 8.50 | 9.45 | 8.98 | 8.65 | +0.70 | +8.81% | 0.18 | 6 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:08 PM EST |
| 52.00 | 9.50 | 10.65 | 10.08 | 9.71 | % | 0.19 | 6 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:08 PM EST | |
| 53.00 | 10.50 | 12.70 | 11.60 | % | 0.22 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/7/2026 2:59:08 PM EST | |||
| 54.00 | 11.50 | 12.45 | 11.98 | 11.70 | % | 0.22 | 6 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 2:59:08 PM EST | |
| 55.00 | 12.30 | 13.85 | 13.08 | 10.55 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 2:59:08 PM EST |
| 60.00 | 17.50 | 18.60 | 18.05 | 18.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 2:59:08 PM EST |