Options Chain for NIKE INC CL B (NKE) - $40.75 as of 8/25/2026 3:45:06 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 | 13.40 | 16.15 | 14.78 | % | 0.59 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 8/25/2026 1:59:08 PM EST | |||
| 30.00 | 8.50 | 11.10 | 9.80 | 11.00 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.32 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/25/2026 1:59:08 PM EST |
| 31.00 | 7.50 | 10.10 | 8.80 | % | 0.28 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/25/2026 1:59:08 PM EST | |||
| 32.00 | 6.50 | 9.30 | 7.90 | 9.12 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/25/2026 1:59:08 PM EST |
| 33.00 | 6.25 | 7.10 | 6.68 | 6.40 | -0.10 | -1.54% | 0.20 | 1 | 1 | 1.26 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 1:59:08 PM EST |
| 34.00 | 5.35 | 5.95 | 5.65 | 7.14 | 0.00 | 0.00% | 0.17 | 0 | 8 | 1.03 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/25/2026 1:59:08 PM EST |
| 35.00 | 4.30 | 4.75 | 4.53 | 4.50 | -1.35 | -23.08% | 0.13 | 7 | 27 | 0.66 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 1:59:08 PM EST |
| 36.00 | 3.35 | 3.90 | 3.63 | 3.70 | -0.85 | -18.69% | 0.10 | 160 | 106 | 0.76 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 1:59:08 PM EST |
| 36.50 | 2.80 | 3.50 | 3.15 | % | 0.09 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/25/2026 1:59:08 PM EST | |||
| 37.00 | 2.40 | 3.00 | 2.70 | 2.90 | -1.30 | -30.96% | 0.07 | 201 | 104 | 0.65 | 0.96 | 0.14 | 0.00 | 8/25/2026 | 8/25/2026 1:59:08 PM EST |
| 37.50 | 1.97 | 2.53 | 2.25 | 2.23 | -1.52 | -40.54% | 0.06 | 1 | 2 | 0.47 | 0.87 | 0.17 | -0.01 | 8/25/2026 | 8/25/2026 1:59:08 PM EST |
| 38.00 | 1.52 | 2.08 | 1.80 | 1.88 | -1.32 | -41.25% | 0.05 | 11 | 74 | 0.44 | 0.77 | 0.19 | -0.02 | 8/25/2026 | 8/25/2026 1:59:08 PM EST |
| 38.50 | 1.29 | 1.33 | 1.31 | 1.30 | -1.22 | -48.42% | 0.03 | 50 | 91 | 0.36 | 0.66 | 0.20 | -0.02 | 8/25/2026 | 8/25/2026 1:59:08 PM EST |
| 39.00 | 0.97 | 1.01 | 0.99 | 1.02 | -1.15 | -53.00% | 0.03 | 546 | 197 | 0.34 | 0.56 | 0.21 | -0.03 | 8/25/2026 | 8/25/2026 1:59:08 PM EST |
| 39.50 | 0.71 | 0.74 | 0.73 | 0.78 | -0.95 | -54.92% | 0.02 | 3,533 | 705 | 0.33 | 0.46 | 0.20 | -0.03 | 8/25/2026 | 8/25/2026 1:59:08 PM EST |
| 40.00 | 0.52 | 0.53 | 0.53 | 0.53 | -0.96 | -64.43% | 0.01 | 4,626 | 652 | 0.33 | 0.36 | 0.18 | -0.03 | 8/25/2026 | 8/25/2026 1:59:08 PM EST |
| 40.50 | 0.35 | 0.40 | 0.38 | 0.36 | -0.68 | -65.39% | 0.01 | 162 | 837 | 0.33 | 0.28 | 0.16 | -0.03 | 8/25/2026 | 8/25/2026 1:59:08 PM EST |
| 41.00 | 0.24 | 0.28 | 0.26 | 0.25 | -0.53 | -67.95% | 0.01 | 1,406 | 1,631 | 0.33 | 0.21 | 0.14 | -0.03 | 8/25/2026 | 8/25/2026 1:59:08 PM EST |
| 41.50 | 0.16 | 0.18 | 0.17 | 0.18 | -0.46 | -71.88% | 0.00 | 258 | 1,076 | 0.35 | 0.15 | 0.11 | -0.02 | 8/25/2026 | 8/25/2026 1:59:08 PM EST |
| 42.00 | 0.11 | 0.13 | 0.12 | 0.13 | -0.31 | -70.46% | 0.00 | 335 | 1,403 | 0.34 | 0.11 | 0.09 | -0.02 | 8/25/2026 | 8/25/2026 1:59:08 PM EST |
| 42.50 | 0.08 | 0.10 | 0.09 | 0.09 | -0.21 | -70.00% | 0.00 | 1,289 | 1,253 | 0.36 | 0.07 | 0.07 | -0.01 | 8/25/2026 | 8/25/2026 1:59:08 PM EST |
| 43.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.19 | -73.08% | 0.00 | 151 | 1,489 | 0.38 | 0.05 | 0.05 | -0.01 | 8/25/2026 | 8/25/2026 1:59:08 PM EST |
| 43.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.13 | -72.23% | 0.00 | 61 | 579 | 0.40 | 0.03 | 0.03 | -0.01 | 8/25/2026 | 8/25/2026 1:59:08 PM EST |
| 44.00 | 0.03 | 0.04 | 0.04 | 0.04 | -0.09 | -69.24% | 0.00 | 58 | 576 | 0.40 | 0.02 | 0.02 | 0.00 | 8/25/2026 | 8/25/2026 1:59:08 PM EST |
| 44.50 | 0.03 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 70 | 0.42 | 0.01 | 0.01 | 0.00 | 8/25/2026 | 8/25/2026 1:59:08 PM EST |
| 45.00 | 0.01 | 0.02 | 0.02 | 0.03 | -0.04 | -57.15% | 0.00 | 32 | 1,012 | 0.40 | 0.01 | 0.01 | 0.00 | 8/25/2026 | 8/25/2026 1:59:08 PM EST |
| 45.50 | 0.01 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 91 | 0.43 | 0.00 | 0.01 | 0.00 | 8/25/2026 | 8/25/2026 1:59:08 PM EST |
| 46.00 | 0.01 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 664 | 0.50 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 1:59:08 PM EST |
| 46.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.54 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 1:59:08 PM EST |
| 47.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.54 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 1:59:08 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 167 | 0.51 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 1:59:08 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.56 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 1:59:08 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 193 | 0.60 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 1:59:08 PM EST |
| 51.00 | 0.00 | 0.08 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.86 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/25/2026 1:59:08 PM EST |
| 52.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.89 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 1:59:08 PM EST |
| 53.00 | 0.00 | 0.44 | 0.22 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.37 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/25/2026 1:59:08 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.87 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/25/2026 1:59:08 PM EST |
| 60.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/25/2026 1:59:08 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/25/2026 1:59:08 PM EST |
| 30.00 | 0.00 | 0.09 | 0.05 | 0.03 | -0.17 | -85.00% | 0.00 | 1 | 15 | 0.93 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 1:59:08 PM EST |
| 31.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/25/2026 1:59:08 PM EST | |||
| 32.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.52 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 1:59:08 PM EST |
| 33.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.45 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/25/2026 1:59:08 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 30 | 21 | 0.38 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 1:59:08 PM EST |
| 35.00 | 0.02 | 0.03 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 202 | 399 | 0.34 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 1:59:08 PM EST |
| 36.00 | 0.04 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 511 | 1,111 | 0.33 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 1:59:08 PM EST |
| 36.50 | 0.08 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 0.00 | 91 | 63 | 0.32 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 1:59:08 PM EST |
| 37.00 | 0.14 | 0.16 | 0.15 | 0.15 | +0.08 | +114.29% | 0.00 | 239 | 695 | 0.31 | -0.04 | 0.14 | 0.00 | 8/25/2026 | 8/25/2026 1:59:08 PM EST |
| 37.50 | 0.23 | 0.25 | 0.24 | 0.24 | +0.13 | +118.19% | 0.01 | 252 | 123 | 0.32 | -0.13 | 0.17 | -0.01 | 8/25/2026 | 8/25/2026 1:59:08 PM EST |
| 38.00 | 0.35 | 0.38 | 0.37 | 0.37 | +0.17 | +85.00% | 0.01 | 684 | 1,479 | 0.31 | -0.23 | 0.19 | -0.02 | 8/25/2026 | 8/25/2026 1:59:08 PM EST |
| 38.50 | 0.53 | 0.56 | 0.55 | 0.54 | +0.28 | +107.70% | 0.01 | 1,051 | 698 | 0.31 | -0.34 | 0.20 | -0.02 | 8/25/2026 | 8/25/2026 1:59:08 PM EST |
| 39.00 | 0.75 | 0.78 | 0.77 | 0.78 | +0.37 | +90.25% | 0.02 | 1,085 | 1,698 | 0.32 | -0.44 | 0.21 | -0.03 | 8/25/2026 | 8/25/2026 1:59:08 PM EST |
| 39.50 | 1.03 | 1.06 | 1.05 | 1.03 | +0.42 | +68.86% | 0.03 | 482 | 627 | 0.32 | -0.54 | 0.20 | -0.03 | 8/25/2026 | 8/25/2026 1:59:08 PM EST |
| 40.00 | 1.33 | 1.39 | 1.36 | 1.35 | +0.57 | +73.08% | 0.03 | 602 | 4,327 | 0.32 | -0.64 | 0.18 | -0.03 | 8/25/2026 | 8/25/2026 1:59:08 PM EST |
| 40.50 | 1.69 | 1.79 | 1.74 | 1.59 | +0.74 | +87.06% | 0.04 | 35 | 400 | 0.35 | -0.72 | 0.16 | -0.03 | 8/25/2026 | 8/25/2026 1:59:08 PM EST |
| 41.00 | 2.07 | 2.15 | 2.11 | 2.23 | +0.87 | +63.98% | 0.05 | 53 | 1,049 | 0.30 | -0.79 | 0.14 | -0.03 | 8/25/2026 | 8/25/2026 1:59:08 PM EST |
| 41.50 | 2.27 | 2.76 | 2.52 | 2.44 | +0.97 | +65.99% | 0.06 | 91 | 25 | 0.43 | -0.85 | 0.11 | -0.02 | 8/25/2026 | 8/25/2026 1:59:08 PM EST |
| 42.00 | 2.85 | 3.10 | 2.98 | 3.00 | +0.99 | +49.26% | 0.07 | 19 | 347 | 0.44 | -0.89 | 0.09 | -0.02 | 8/25/2026 | 8/25/2026 1:59:08 PM EST |
| 42.50 | 2.97 | 3.85 | 3.41 | 2.33 | 0.00 | 0.00% | 0.08 | 0 | 61 | 0.58 | -0.93 | 0.07 | -0.01 | 8/24/2026 | 8/25/2026 1:59:08 PM EST |
| 43.00 | 3.25 | 4.15 | 3.70 | 2.75 | 0.00 | 0.00% | 0.09 | 0 | 65 | 0.50 | -0.95 | 0.05 | -0.01 | 8/19/2026 | 8/25/2026 1:59:08 PM EST |
| 43.50 | 3.30 | 4.80 | 4.05 | % | 0.09 | 0 | 0 | 0.70 | -0.97 | 0.03 | -0.01 | 8/25/2026 1:59:08 PM EST | |||
| 44.00 | 3.65 | 5.90 | 4.78 | 4.35 | 0.00 | 0.00% | 0.11 | 0 | 57 | 1.05 | -0.98 | 0.02 | 0.00 | 8/20/2026 | 8/25/2026 1:59:08 PM EST |
| 44.50 | 4.50 | 6.15 | 5.33 | % | 0.12 | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 8/25/2026 1:59:08 PM EST | |||
| 45.00 | 5.30 | 6.20 | 5.75 | 5.50 | +1.11 | +25.29% | 0.13 | 101 | 364 | 0.63 | -0.99 | 0.01 | 0.00 | 8/25/2026 | 8/25/2026 1:59:08 PM EST |
| 45.50 | 5.05 | 7.50 | 6.28 | % | 0.14 | 0 | 0 | 1.24 | -1.00 | 0.01 | 0.00 | 8/25/2026 1:59:08 PM EST | |||
| 46.00 | 6.20 | 7.95 | 7.08 | 5.55 | -0.23 | -3.98% | 0.15 | 3 | 436 | 1.27 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 1:59:08 PM EST |
| 46.50 | 6.05 | 8.50 | 7.28 | % | 0.16 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/25/2026 1:59:08 PM EST | |||
| 47.00 | 6.55 | 8.20 | 7.38 | 7.83 | +1.18 | +17.75% | 0.16 | 2 | 16 | 0.93 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 1:59:08 PM EST |
| 48.00 | 7.55 | 10.00 | 8.78 | 6.75 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/25/2026 1:59:08 PM EST |
| 49.00 | 8.50 | 11.00 | 9.75 | % | 0.20 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/25/2026 1:59:08 PM EST | |||
| 50.00 | 9.95 | 12.05 | 11.00 | 8.35 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.63 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/25/2026 1:59:08 PM EST |
| 51.00 | 11.25 | 12.05 | 11.65 | 11.84 | % | 0.23 | 6 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 1:59:08 PM EST | |
| 52.00 | 11.95 | 13.10 | 12.53 | 12.40 | % | 0.24 | 6 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 1:59:08 PM EST | |
| 53.00 | 12.50 | 15.00 | 13.75 | 13.71 | % | 0.26 | 8 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/25/2026 | 8/25/2026 1:59:08 PM EST | |
| 55.00 | 14.50 | 17.00 | 15.75 | % | 0.29 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/25/2026 1:59:08 PM EST | |||
| 60.00 | 19.50 | 22.20 | 20.85 | 19.78 | 0.00 | 0.00% | 0.35 | 0 | 12 | 2.42 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 8/25/2026 1:59:08 PM EST |