Options Chain for NIKE INC CL B (NKE) - $38.77 as of 9/4/2026 3:23:22 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 | 12.30 | 14.95 | 13.63 | 13.26 | -1.06 | -7.41% | 0.55 | 2 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 28.00 | 9.50 | 11.85 | 10.68 | % | 0.38 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 29.00 | 8.55 | 10.85 | 9.70 | 10.30 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 12:59:12 PM EST |
| 30.00 | 7.80 | 9.85 | 8.83 | 8.21 | -0.15 | -1.80% | 0.29 | 1 | 2 | 2.27 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 31.00 | 6.60 | 8.95 | 7.78 | 8.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 12:59:12 PM EST |
| 32.00 | 5.80 | 7.75 | 6.78 | 6.31 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.69 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 12:59:12 PM EST |
| 33.00 | 4.70 | 5.95 | 5.33 | 6.35 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 12:59:12 PM EST |
| 34.00 | 3.75 | 4.80 | 4.28 | 4.22 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.80 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 12:59:12 PM EST |
| 35.00 | 3.35 | 3.80 | 3.58 | 3.55 | -0.11 | -3.01% | 0.10 | 1 | 17 | 0.66 | 0.99 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 35.50 | 2.88 | 3.15 | 3.02 | 3.05 | -0.10 | -3.18% | 0.09 | 4 | 100 | 0.51 | 0.98 | 0.03 | -0.01 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 36.00 | 2.37 | 2.67 | 2.52 | 2.37 | -0.47 | -16.55% | 0.07 | 51 | 109 | 0.44 | 0.96 | 0.05 | -0.01 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 36.50 | 1.94 | 2.26 | 2.10 | 2.12 | -0.26 | -10.93% | 0.06 | 3 | 40 | 0.46 | 0.93 | 0.09 | -0.02 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 37.00 | 1.50 | 1.76 | 1.63 | 1.67 | -0.33 | -16.50% | 0.04 | 91 | 145 | 0.27 | 0.87 | 0.15 | -0.02 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 37.50 | 1.10 | 1.21 | 1.16 | 1.17 | -0.33 | -22.00% | 0.03 | 305 | 35 | 0.28 | 0.78 | 0.21 | -0.03 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 38.00 | 0.80 | 0.84 | 0.82 | 0.83 | -0.37 | -30.84% | 0.02 | 11,823 | 855 | 0.27 | 0.66 | 0.27 | -0.04 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 38.50 | 0.54 | 0.57 | 0.56 | 0.56 | -0.31 | -35.64% | 0.01 | 3,765 | 1,205 | 0.26 | 0.52 | 0.29 | -0.04 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 39.00 | 0.35 | 0.37 | 0.36 | 0.35 | -0.23 | -39.66% | 0.01 | 3,621 | 3,023 | 0.27 | 0.38 | 0.27 | -0.04 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 39.50 | 0.21 | 0.23 | 0.22 | 0.22 | -0.21 | -48.84% | 0.01 | 1,234 | 1,275 | 0.27 | 0.27 | 0.22 | -0.04 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 40.00 | 0.13 | 0.14 | 0.14 | 0.13 | -0.16 | -55.18% | 0.00 | 2,990 | 5,021 | 0.28 | 0.18 | 0.17 | -0.03 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 40.50 | 0.07 | 0.09 | 0.08 | 0.09 | -0.10 | -52.64% | 0.00 | 135 | 1,141 | 0.30 | 0.12 | 0.13 | -0.02 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 41.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.07 | -58.34% | 0.00 | 832 | 3,173 | 0.31 | 0.08 | 0.09 | -0.02 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 41.50 | 0.04 | 0.05 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 469 | 713 | 0.33 | 0.05 | 0.06 | -0.01 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 42.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 244 | 2,798 | 0.36 | 0.03 | 0.04 | -0.01 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 42.50 | 0.01 | 0.03 | 0.02 | 0.09 | +0.04 | +80.00% | 0.00 | 2 | 200 | 0.36 | 0.02 | 0.02 | -0.01 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 43.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 14 | 2,254 | 0.41 | 0.01 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 43.50 | 0.00 | 0.21 | 0.11 | 0.02 | -0.09 | -81.82% | 0.00 | 7 | 66 | 0.70 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 44.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 31 | 278 | 0.44 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 44.50 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.00 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 12:59:12 PM EST |
| 45.00 | 0.00 | 0.07 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 7 | 1,216 | 0.65 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 45.50 | 0.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 521 | 0.56 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 46.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 621 | 0.59 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 12:59:12 PM EST |
| 46.50 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.19 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 12:59:12 PM EST |
| 47.00 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.60 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 12:59:12 PM EST |
| 48.00 | 0.00 | 0.07 | 0.04 | 0.01 | -0.05 | -83.34% | 0.00 | 5 | 186 | 0.86 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 49.00 | 0.00 | 0.44 | 0.22 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.39 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/4/2026 12:59:12 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 81 | 0.94 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 51.00 | 0.00 | 0.44 | 0.22 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 52.00 | 0.00 | 0.44 | 0.22 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/4/2026 12:59:12 PM EST |
| 53.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.07 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 12:59:12 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 269 | 1.07 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 12:59:12 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/4/2026 12:59:12 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 | 0.44 | 0.22 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.35 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 12:59:12 PM EST |
| 28.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 9/4/2026 12:59:12 PM EST | |||
| 29.00 | 0.00 | 0.44 | 0.22 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.70 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 12:59:12 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.25 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 12:59:12 PM EST |
| 31.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.94 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 12:59:12 PM EST |
| 32.00 | 0.00 | 0.44 | 0.22 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.24 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 12:59:12 PM EST |
| 33.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.66 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 12:59:12 PM EST |
| 34.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.48 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 12:59:12 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 112 | 1,404 | 0.33 | -0.01 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 35.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 57 | 760 | 0.30 | -0.02 | 0.03 | -0.01 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 36.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 1,389 | 423 | 0.27 | -0.04 | 0.05 | -0.01 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 36.50 | 0.05 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 75 | 258 | 0.27 | -0.07 | 0.09 | -0.02 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 37.00 | 0.09 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 567 | 2,163 | 0.26 | -0.13 | 0.15 | -0.02 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 37.50 | 0.19 | 0.20 | 0.20 | 0.19 | -0.01 | -5.00% | 0.01 | 689 | 581 | 0.26 | -0.22 | 0.21 | -0.03 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 38.00 | 0.34 | 0.36 | 0.35 | 0.35 | +0.02 | +6.07% | 0.01 | 2,831 | 2,495 | 0.27 | -0.34 | 0.27 | -0.04 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 38.50 | 0.57 | 0.60 | 0.59 | 0.58 | +0.05 | +9.44% | 0.02 | 385 | 2,415 | 0.26 | -0.48 | 0.29 | -0.04 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 39.00 | 0.86 | 0.91 | 0.89 | 0.88 | +0.13 | +17.34% | 0.02 | 199 | 1,564 | 0.27 | -0.62 | 0.27 | -0.04 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 39.50 | 1.18 | 1.32 | 1.25 | 1.22 | +0.17 | +16.19% | 0.03 | 162 | 316 | 0.26 | -0.73 | 0.22 | -0.04 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 40.00 | 1.59 | 1.83 | 1.71 | 1.61 | +0.22 | +15.83% | 0.04 | 49 | 2,249 | 0.28 | -0.82 | 0.17 | -0.03 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 40.50 | 1.96 | 2.20 | 2.08 | 2.33 | +0.39 | +20.11% | 0.05 | 16 | 90 | 0.41 | -0.88 | 0.13 | -0.02 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 41.00 | 2.35 | 2.71 | 2.53 | 2.83 | +0.53 | +23.05% | 0.06 | 11 | 396 | 0.47 | -0.92 | 0.09 | -0.02 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 41.50 | 2.90 | 3.20 | 3.05 | 3.35 | +0.44 | +15.12% | 0.07 | 2 | 12 | 0.75 | -0.95 | 0.06 | -0.01 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 42.00 | 3.45 | 3.70 | 3.58 | 3.67 | +0.36 | +10.88% | 0.09 | 4 | 324 | 0.75 | -0.97 | 0.04 | -0.01 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 42.50 | 3.95 | 4.20 | 4.08 | 4.13 | -0.09 | -2.14% | 0.10 | 3 | 36 | 0.67 | -0.98 | 0.02 | -0.01 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 43.00 | 4.20 | 5.70 | 4.95 | 4.98 | +0.30 | +6.41% | 0.12 | 1 | 63 | 1.30 | -0.99 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 43.50 | 4.85 | 6.20 | 5.53 | 4.86 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.36 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 12:59:12 PM EST |
| 44.00 | 5.40 | 5.90 | 5.65 | 5.71 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 12:59:12 PM EST |
| 44.50 | 5.70 | 7.30 | 6.50 | 5.93 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 12:59:12 PM EST |
| 45.00 | 6.20 | 7.15 | 6.68 | 6.76 | +0.03 | +0.45% | 0.15 | 14 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 45.50 | 6.75 | 8.55 | 7.65 | 6.88 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 12:59:12 PM EST |
| 46.00 | 7.20 | 9.25 | 8.23 | 7.38 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 12:59:12 PM EST |
| 46.50 | 7.70 | 9.75 | 8.73 | 7.93 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 12:59:12 PM EST |
| 47.00 | 8.35 | 9.25 | 8.80 | 8.42 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 12:59:12 PM EST |
| 48.00 | 9.25 | 9.65 | 9.45 | 9.43 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 12:59:12 PM EST |
| 49.00 | 10.20 | 12.25 | 11.23 | 10.35 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 12:59:12 PM EST |
| 50.00 | 11.25 | 13.25 | 12.25 | 11.36 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 12:59:12 PM EST |
| 51.00 | 12.20 | 14.25 | 13.23 | 12.95 | +0.55 | +4.44% | 0.26 | 6 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 52.00 | 13.20 | 15.25 | 14.23 | 13.94 | +0.47 | +3.49% | 0.27 | 6 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 53.00 | 14.35 | 16.05 | 15.20 | 14.83 | +0.41 | +2.85% | 0.29 | 8 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 12:59:12 PM EST |
| 55.00 | 16.20 | 18.25 | 17.23 | 16.42 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 12:59:12 PM EST |
| 60.00 | 21.15 | 23.25 | 22.20 | 21.45 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 12:59:12 PM EST |