Options Chain for NIKE INC CL B (NKE) - $41.25 as of 8/14/2026 6:34:52 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 | 14.35 | 17.50 | 15.93 | 16.60 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.75 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 3:59:56 PM EST |
| 30.00 | 9.65 | 12.50 | 11.08 | 10.92 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.99 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 31.00 | 8.30 | 11.50 | 9.90 | % | 0.32 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 32.00 | 8.30 | 10.25 | 9.28 | % | 0.29 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 33.00 | 6.95 | 9.45 | 8.20 | 10.10 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 3:59:56 PM EST |
| 34.00 | 5.60 | 8.50 | 7.05 | 7.89 | 0.00 | 0.00% | 0.21 | 0 | 4 | 1.44 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 3:59:56 PM EST |
| 35.00 | 5.65 | 7.50 | 6.58 | 5.80 | 0.00 | 0.00% | 0.19 | 0 | 18 | 1.31 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 36.00 | 3.60 | 6.30 | 4.95 | 4.90 | -0.04 | -0.81% | 0.14 | 2 | 5 | 1.10 | 0.98 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 37.00 | 3.70 | 4.40 | 4.05 | 4.07 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.61 | 0.95 | 0.04 | -0.02 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 37.50 | 2.85 | 4.70 | 3.78 | 3.55 | % | 0.10 | 2 | 0 | 0.88 | 0.93 | 0.06 | -0.02 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 38.00 | 2.73 | 3.30 | 3.02 | 2.90 | 0.00 | 0.00% | 0.08 | 0 | 35 | 0.46 | 0.89 | 0.07 | -0.02 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 38.50 | 2.20 | 3.75 | 2.98 | % | 0.08 | 0 | 0 | 0.76 | 0.85 | 0.10 | -0.03 | 8/14/2026 3:59:56 PM EST | |||
| 39.00 | 2.03 | 2.37 | 2.20 | 2.32 | +0.24 | +11.54% | 0.06 | 10 | 4 | 0.32 | 0.79 | 0.12 | -0.03 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 39.50 | 1.65 | 1.98 | 1.82 | 1.92 | +0.07 | +3.79% | 0.05 | 2 | 11 | 0.32 | 0.73 | 0.14 | -0.03 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 40.00 | 1.35 | 1.46 | 1.41 | 1.46 | -0.47 | -24.36% | 0.04 | 451 | 335 | 0.29 | 0.65 | 0.16 | -0.04 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 40.50 | 1.05 | 1.24 | 1.15 | 1.11 | -0.53 | -32.32% | 0.03 | 239 | 267 | 0.30 | 0.57 | 0.17 | -0.04 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 41.00 | 0.85 | 0.92 | 0.89 | 0.88 | -0.40 | -31.25% | 0.02 | 764 | 658 | 0.30 | 0.49 | 0.17 | -0.04 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 41.50 | 0.50 | 0.73 | 0.62 | 0.68 | -0.40 | -37.04% | 0.01 | 457 | 320 | 0.28 | 0.40 | 0.17 | -0.04 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 42.00 | 0.50 | 0.59 | 0.55 | 0.52 | -0.35 | -40.23% | 0.01 | 435 | 2,000 | 0.31 | 0.32 | 0.16 | -0.03 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 42.50 | 0.33 | 0.44 | 0.39 | 0.38 | -0.25 | -39.69% | 0.01 | 202 | 225 | 0.31 | 0.25 | 0.14 | -0.03 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 43.00 | 0.24 | 0.34 | 0.29 | 0.28 | -0.23 | -45.10% | 0.01 | 1,413 | 3,504 | 0.31 | 0.19 | 0.12 | -0.02 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 43.50 | 0.04 | 0.27 | 0.16 | 0.19 | -0.21 | -52.50% | 0.00 | 172 | 158 | 0.27 | 0.14 | 0.10 | -0.02 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 44.00 | 0.12 | 0.17 | 0.15 | 0.15 | -0.15 | -50.00% | 0.00 | 411 | 1,004 | 0.31 | 0.10 | 0.08 | -0.02 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 44.50 | 0.09 | 0.12 | 0.11 | 0.12 | -0.06 | -33.34% | 0.00 | 71 | 48 | 0.32 | 0.07 | 0.06 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 45.00 | 0.07 | 0.08 | 0.08 | 0.08 | -0.11 | -57.90% | 0.00 | 397 | 2,010 | 0.32 | 0.05 | 0.05 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 45.50 | 0.00 | 0.28 | 0.14 | 0.07 | -0.03 | -30.00% | 0.00 | 3 | 37 | 0.49 | 0.03 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 46.00 | 0.01 | 0.12 | 0.07 | 0.05 | -0.06 | -54.55% | 0.00 | 20 | 535 | 0.35 | 0.03 | 0.03 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 46.50 | 0.01 | 0.14 | 0.08 | 0.05 | -0.12 | -70.59% | 0.00 | 20 | 24 | 0.35 | 0.02 | 0.02 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 47.00 | 0.03 | 0.24 | 0.14 | 0.04 | -0.04 | -50.00% | 0.00 | 127 | 477 | 0.47 | 0.01 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 47.50 | 0.00 | 0.37 | 0.19 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.67 | 0.00 | 0.01 | 0.00 | 8/10/2026 | 8/14/2026 3:59:56 PM EST |
| 48.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 214 | 0.56 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 49.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.56 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 50.00 | 0.01 | 0.10 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 151 | 419 | 0.52 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 51.00 | 0.00 | 0.34 | 0.17 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.86 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 52.00 | 0.01 | 0.09 | 0.05 | 0.10 | -0.01 | -9.10% | 0.00 | 7 | 131 | 0.59 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 14 | 120 | 0.53 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.60 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.75 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 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 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 3:59:56 PM EST |
| 30.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 31.00 | 0.00 | 0.32 | 0.16 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 32.00 | 0.00 | 0.32 | 0.16 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.97 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 33.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.54 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 34.00 | 0.00 | 0.34 | 0.17 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.80 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.53 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 36.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 18 | 111 | 0.39 | -0.02 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 37.00 | 0.00 | 0.11 | 0.06 | 0.01 | -0.05 | -83.34% | 0.00 | 89 | 291 | 0.37 | -0.05 | 0.04 | -0.02 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 37.50 | 0.03 | 0.15 | 0.09 | 0.14 | -0.03 | -17.65% | 0.00 | 15 | 20 | 0.30 | -0.07 | 0.06 | -0.02 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 38.00 | 0.07 | 0.25 | 0.16 | 0.15 | +0.01 | +7.15% | 0.00 | 139 | 1,095 | 0.32 | -0.11 | 0.07 | -0.02 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 38.50 | 0.14 | 0.23 | 0.19 | 0.24 | +0.05 | +26.32% | 0.00 | 217 | 207 | 0.30 | -0.15 | 0.10 | -0.03 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 39.00 | 0.28 | 0.32 | 0.30 | 0.30 | +0.05 | +20.00% | 0.01 | 221 | 4,368 | 0.30 | -0.21 | 0.12 | -0.03 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 39.50 | 0.37 | 0.46 | 0.42 | 0.41 | 0.00 | 0.00% | 0.01 | 198 | 1,127 | 0.30 | -0.27 | 0.14 | -0.03 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 40.00 | 0.55 | 0.64 | 0.60 | 0.60 | +0.06 | +11.12% | 0.01 | 10,407 | 1,213 | 0.30 | -0.35 | 0.16 | -0.04 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 40.50 | 0.75 | 0.86 | 0.81 | 0.76 | +0.07 | +10.15% | 0.02 | 310 | 308 | 0.30 | -0.43 | 0.17 | -0.04 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 41.00 | 1.02 | 1.13 | 1.08 | 1.05 | +0.17 | +19.32% | 0.03 | 235 | 744 | 0.30 | -0.51 | 0.17 | -0.04 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 41.50 | 1.26 | 1.42 | 1.34 | 1.29 | +0.11 | +9.33% | 0.03 | 109 | 173 | 0.30 | -0.60 | 0.17 | -0.04 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 42.00 | 1.60 | 1.77 | 1.69 | 1.67 | +0.21 | +14.39% | 0.04 | 38 | 454 | 0.31 | -0.68 | 0.16 | -0.03 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 42.50 | 1.86 | 2.24 | 2.05 | 1.92 | -0.23 | -10.70% | 0.05 | 3 | 5 | 0.30 | -0.75 | 0.14 | -0.03 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 43.00 | 2.21 | 2.63 | 2.42 | 2.34 | +0.10 | +4.47% | 0.06 | 101 | 260 | 0.36 | -0.81 | 0.12 | -0.02 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 43.50 | 2.59 | 3.05 | 2.82 | 2.62 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.41 | -0.86 | 0.10 | -0.02 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 44.00 | 2.90 | 3.70 | 3.30 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 138 | 0.51 | -0.90 | 0.08 | -0.02 | 8/13/2026 | 8/14/2026 3:59:56 PM EST |
| 44.50 | 3.50 | 4.00 | 3.75 | % | 0.08 | 0 | 0 | 0.47 | -0.93 | 0.06 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 45.00 | 4.00 | 4.45 | 4.23 | 4.13 | +0.28 | +7.28% | 0.09 | 10 | 43 | 0.48 | -0.95 | 0.05 | -0.01 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 45.50 | 3.50 | 5.15 | 4.33 | % | 0.10 | 0 | 0 | 0.61 | -0.97 | 0.03 | -0.01 | 8/14/2026 3:59:56 PM EST | |||
| 46.00 | 4.95 | 5.40 | 5.18 | 3.85 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.52 | -0.97 | 0.03 | -0.01 | 8/3/2026 | 8/14/2026 3:59:56 PM EST |
| 46.50 | 4.55 | 6.30 | 5.43 | 5.60 | -0.10 | -1.76% | 0.12 | 2 | 0 | 0.76 | -0.98 | 0.02 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 47.00 | 5.95 | 6.70 | 6.33 | 6.06 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.75 | -0.99 | 0.01 | 0.00 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 47.50 | 6.45 | 7.15 | 6.80 | 6.64 | % | 0.14 | 2 | 0 | 0.76 | -1.00 | 0.01 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST | |
| 48.00 | 6.65 | 7.50 | 7.08 | 7.20 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.64 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 49.00 | 7.90 | 8.40 | 8.15 | 8.09 | +0.11 | +1.38% | 0.17 | 1 | 1 | 0.70 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 50.00 | 8.00 | 9.50 | 8.75 | 9.20 | -0.25 | -2.65% | 0.17 | 1 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:56 PM EST |
| 51.00 | 9.00 | 11.60 | 10.30 | 10.18 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.41 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 52.00 | 9.70 | 12.60 | 11.15 | 11.15 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:56 PM EST |
| 53.00 | 10.70 | 13.20 | 11.95 | % | 0.23 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 54.00 | 11.55 | 14.70 | 13.13 | % | 0.24 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 55.00 | 12.70 | 15.75 | 14.23 | % | 0.26 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST | |||
| 60.00 | 17.70 | 20.50 | 19.10 | % | 0.32 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:56 PM EST |