Options Chain for NIKE INC CL B (NKE) - $40.99 as of 7/24/2026 11:24:36 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 17.50 | 21.35 | 19.43 | 20.21 | 0.00 | 0.00% | 0.86 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 7/24/2026 3:59:56 PM EST |
| 25.00 | 15.00 | 18.90 | 16.95 | 18.35 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 7/24/2026 3:59:56 PM EST |
| 27.50 | 12.55 | 16.40 | 14.48 | 13.50 | 0.00 | 0.00% | 0.53 | 0 | 43 | 1.24 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/24/2026 3:59:56 PM EST |
| 30.00 | 10.65 | 12.65 | 11.65 | 11.00 | 0.00 | 0.00% | 0.39 | 0 | 140 | 0.78 | 0.99 | 0.01 | 0.00 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 32.50 | 8.45 | 11.05 | 9.75 | 9.37 | 0.00 | 0.00% | 0.30 | 0 | 66 | 0.87 | 0.95 | 0.01 | 0.00 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 35.00 | 6.85 | 7.65 | 7.25 | 7.10 | +0.60 | +9.24% | 0.21 | 4 | 178 | 0.51 | 0.88 | 0.03 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 37.50 | 4.80 | 5.50 | 5.15 | 5.20 | +0.70 | +15.56% | 0.14 | 3 | 484 | 0.43 | 0.77 | 0.05 | -0.02 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 40.00 | 3.15 | 3.65 | 3.40 | 3.35 | +0.41 | +13.95% | 0.08 | 122 | 1,839 | 0.40 | 0.63 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 42.50 | 1.82 | 2.14 | 1.98 | 2.19 | +0.46 | +26.59% | 0.05 | 682 | 4,830 | 0.37 | 0.47 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 45.00 | 1.02 | 1.30 | 1.16 | 1.15 | +0.18 | +18.56% | 0.03 | 964 | 14,971 | 0.37 | 0.31 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 47.50 | 0.60 | 0.68 | 0.64 | 0.70 | +0.18 | +34.62% | 0.01 | 159 | 14,489 | 0.38 | 0.19 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 50.00 | 0.31 | 0.39 | 0.35 | 0.35 | +0.05 | +16.67% | 0.01 | 380 | 17,458 | 0.38 | 0.11 | 0.03 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 52.50 | 0.18 | 0.22 | 0.20 | 0.21 | +0.03 | +16.67% | 0.00 | 69 | 4,298 | 0.39 | 0.06 | 0.02 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 55.00 | 0.10 | 0.15 | 0.13 | 0.13 | +0.02 | +18.19% | 0.00 | 69 | 16,942 | 0.41 | 0.04 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 57.50 | 0.05 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 0.00 | 36 | 3,527 | 0.42 | 0.02 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 60.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 306 | 5,431 | 0.44 | 0.01 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 62.50 | 0.03 | 0.10 | 0.07 | 0.04 | +0.01 | +33.34% | 0.00 | 6 | 3,635 | 0.48 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 65.00 | 0.01 | 0.08 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 44 | 7,360 | 0.49 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 67.50 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,045 | 0.61 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 70.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 6,882 | 0.54 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 72.50 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 2,770 | 0.72 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 75.00 | 0.01 | 0.08 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,023 | 0.62 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 3:59:56 PM EST |
| 77.50 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,347 | 0.71 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 3:59:56 PM EST |
| 80.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 13,820 | 0.64 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 82.50 | 0.00 | 0.07 | 0.04 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 822 | 0.77 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 3:59:56 PM EST |
| 85.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,281 | 0.71 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 87.50 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.84 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/24/2026 3:59:56 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.03 | -75.00% | 0.00 | 100 | 12,219 | 0.82 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 506 | 0.78 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,461 | 0.86 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 296 | 1.21 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 7/24/2026 3:59:56 PM EST |
| 110.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 769 | 0.94 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 3:59:56 PM EST |
| 115.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 625 | 0.97 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/24/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.93 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/24/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 489 | 0.79 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 3:59:56 PM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 298 | 0.58 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 30.00 | 0.02 | 0.09 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 4 | 8,634 | 0.42 | -0.01 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 32.50 | 0.06 | 0.20 | 0.13 | 0.16 | -0.05 | -23.81% | 0.00 | 1 | 1,799 | 0.39 | -0.05 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 35.00 | 0.33 | 0.42 | 0.38 | 0.37 | -0.13 | -26.00% | 0.01 | 423 | 7,414 | 0.39 | -0.12 | 0.03 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 37.50 | 0.80 | 0.91 | 0.86 | 0.80 | -0.27 | -25.24% | 0.02 | 129 | 13,863 | 0.38 | -0.23 | 0.05 | -0.02 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 40.00 | 1.63 | 1.80 | 1.72 | 1.68 | -0.32 | -16.00% | 0.04 | 517 | 18,881 | 0.39 | -0.37 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 42.50 | 2.68 | 3.00 | 2.84 | 2.79 | -0.66 | -19.13% | 0.07 | 436 | 5,188 | 0.36 | -0.53 | 0.07 | -0.02 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 45.00 | 4.20 | 4.70 | 4.45 | 4.51 | -0.61 | -11.92% | 0.10 | 5 | 11,509 | 0.36 | -0.69 | 0.06 | -0.02 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 47.50 | 6.05 | 6.75 | 6.40 | 6.47 | -0.60 | -8.49% | 0.13 | 4 | 5,798 | 0.34 | -0.81 | 0.05 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 50.00 | 8.25 | 9.00 | 8.63 | 8.47 | -1.15 | -11.96% | 0.17 | 23 | 9,621 | 0.32 | -0.89 | 0.03 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 52.50 | 10.50 | 12.05 | 11.28 | 11.58 | -0.23 | -1.95% | 0.21 | 1 | 3,037 | 0.70 | -0.94 | 0.02 | -0.01 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 55.00 | 12.95 | 13.75 | 13.35 | 13.22 | -1.01 | -7.10% | 0.24 | 36 | 8,150 | 0.50 | -0.96 | 0.01 | 0.00 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 57.50 | 15.30 | 16.90 | 16.10 | 16.73 | 0.00 | 0.00% | 0.28 | 0 | 3,706 | 0.82 | -0.98 | 0.01 | 0.00 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 60.00 | 17.30 | 19.10 | 18.20 | 18.20 | -0.39 | -2.10% | 0.30 | 1 | 6,955 | 0.81 | -0.99 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 3:59:56 PM EST |
| 62.50 | 19.10 | 22.40 | 20.75 | 18.71 | 0.00 | 0.00% | 0.33 | 0 | 3,039 | 1.02 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 7/24/2026 3:59:56 PM EST |
| 65.00 | 21.85 | 25.05 | 23.45 | 24.17 | 0.00 | 0.00% | 0.36 | 0 | 573 | 1.06 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 3:59:56 PM EST |
| 67.50 | 23.85 | 27.40 | 25.63 | 26.25 | 0.00 | 0.00% | 0.38 | 0 | 271 | 1.12 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/24/2026 3:59:56 PM EST |
| 70.00 | 26.35 | 29.95 | 28.15 | 27.50 | 0.00 | 0.00% | 0.40 | 0 | 47 | 1.10 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/24/2026 3:59:56 PM EST |
| 72.50 | 29.30 | 32.70 | 31.00 | 28.87 | 0.00 | 0.00% | 0.43 | 0 | 273 | 1.31 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/24/2026 3:59:56 PM EST |
| 75.00 | 31.30 | 35.20 | 33.25 | 32.65 | 0.00 | 0.00% | 0.44 | 0 | 11 | 1.39 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/24/2026 3:59:56 PM EST |
| 77.50 | 33.80 | 37.75 | 35.78 | 34.00 | 0.00 | 0.00% | 0.46 | 0 | 12 | 1.22 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 7/24/2026 3:59:56 PM EST |
| 80.00 | 36.35 | 40.20 | 38.28 | 34.10 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.47 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 7/24/2026 3:59:56 PM EST |
| 82.50 | 38.75 | 42.65 | 40.70 | % | 0.49 | 0 | 2 | 1.49 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 85.00 | 41.25 | 45.15 | 43.20 | 39.75 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 7/24/2026 3:59:56 PM EST |
| 87.50 | 43.75 | 47.65 | 45.70 | % | 0.52 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 90.00 | 46.25 | 50.15 | 48.20 | 45.40 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/24/2026 3:59:56 PM EST |
| 95.00 | 51.25 | 55.15 | 53.20 | % | 0.56 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 100.00 | 56.25 | 60.15 | 58.20 | 56.35 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/24/2026 3:59:56 PM EST |
| 105.00 | 61.25 | 65.15 | 63.20 | 60.96 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/24/2026 3:59:56 PM EST |
| 110.00 | 66.25 | 70.15 | 68.20 | % | 0.62 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST | |||
| 115.00 | 71.25 | 75.15 | 73.20 | % | 0.64 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:56 PM EST |