Options Chain for NIKE INC CL B (NKE) - $42.29 as of 7/31/2026 3:23:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 17.30 | 21.45 | 19.38 | 20.21 | 0.00 | 0.00% | 0.86 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 7/31/2026 4:00:01 PM EST |
| 25.00 | 15.45 | 18.20 | 16.83 | 18.35 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 7/31/2026 4:00:01 PM EST |
| 27.50 | 13.00 | 15.90 | 14.45 | 13.50 | 0.00 | 0.00% | 0.53 | 0 | 43 | 1.47 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/31/2026 4:00:01 PM EST |
| 30.00 | 10.70 | 12.45 | 11.58 | 11.00 | 0.00 | 0.00% | 0.39 | 0 | 140 | 0.86 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 4:00:01 PM EST |
| 32.50 | 8.25 | 10.75 | 9.50 | 9.37 | 0.00 | 0.00% | 0.29 | 0 | 66 | 0.90 | 0.95 | 0.02 | -0.01 | 7/23/2026 | 7/31/2026 4:00:01 PM EST |
| 35.00 | 5.90 | 7.55 | 6.73 | 7.40 | +0.03 | +0.41% | 0.19 | 32 | 184 | 0.54 | 0.89 | 0.03 | -0.01 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 37.50 | 4.60 | 5.35 | 4.98 | 4.85 | -0.40 | -7.62% | 0.13 | 1 | 536 | 0.40 | 0.79 | 0.05 | -0.02 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 40.00 | 2.98 | 3.35 | 3.17 | 3.20 | -0.30 | -8.58% | 0.08 | 49 | 1,889 | 0.38 | 0.64 | 0.07 | -0.02 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 42.50 | 1.78 | 1.91 | 1.85 | 1.85 | -0.14 | -7.04% | 0.04 | 496 | 5,395 | 0.37 | 0.46 | 0.07 | -0.02 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 45.00 | 0.96 | 1.03 | 1.00 | 1.00 | -0.15 | -13.05% | 0.02 | 1,169 | 16,444 | 0.37 | 0.29 | 0.06 | -0.02 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 47.50 | 0.50 | 0.53 | 0.52 | 0.52 | -0.09 | -14.76% | 0.01 | 185 | 14,804 | 0.37 | 0.17 | 0.05 | -0.01 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 50.00 | 0.25 | 0.30 | 0.28 | 0.29 | -0.04 | -12.13% | 0.01 | 1,894 | 17,700 | 0.39 | 0.10 | 0.03 | -0.01 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 52.50 | 0.13 | 0.20 | 0.17 | 0.16 | -0.02 | -11.12% | 0.00 | 325 | 4,275 | 0.41 | 0.07 | 0.02 | -0.01 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 55.00 | 0.10 | 0.13 | 0.12 | 0.09 | -0.03 | -25.00% | 0.00 | 180 | 16,972 | 0.44 | 0.04 | 0.01 | -0.01 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 57.50 | 0.02 | 0.09 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 7 | 3,573 | 0.42 | 0.03 | 0.01 | 0.00 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 60.00 | 0.05 | 0.07 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 11 | 5,628 | 0.49 | 0.01 | 0.01 | 0.00 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 62.50 | 0.02 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 0.00 | 5 | 3,633 | 0.48 | 0.01 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 65.00 | 0.02 | 0.08 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7,411 | 0.55 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 67.50 | 0.02 | 0.12 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,045 | 0.60 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 70.00 | 0.01 | 0.06 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,891 | 0.59 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 72.50 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 2,709 | 0.77 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,028 | 0.78 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 77.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,350 | 0.66 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 80.00 | 0.01 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 13,852 | 0.68 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 82.50 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 822 | 0.81 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,286 | 0.90 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 87.50 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.90 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 12,127 | 0.91 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 510 | 0.79 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,462 | 0.92 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 300 | 1.30 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 769 | 1.01 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 631 | 1.04 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:01 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 | 0.99 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/31/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 489 | 0.66 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 27.50 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.58 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.14 | 0.07 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 8,643 | 0.54 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 32.50 | 0.07 | 0.12 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 20 | 1,807 | 0.40 | -0.05 | 0.02 | -0.01 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 35.00 | 0.22 | 0.32 | 0.27 | 0.28 | +0.02 | +7.70% | 0.01 | 58 | 7,369 | 0.39 | -0.11 | 0.03 | -0.01 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 37.50 | 0.65 | 0.72 | 0.69 | 0.67 | +0.03 | +4.69% | 0.02 | 75 | 14,316 | 0.38 | -0.21 | 0.05 | -0.02 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 40.00 | 1.44 | 1.49 | 1.47 | 1.43 | +0.07 | +5.15% | 0.04 | 9,101 | 19,531 | 0.37 | -0.36 | 0.07 | -0.02 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 42.50 | 2.64 | 2.76 | 2.70 | 2.63 | +0.12 | +4.79% | 0.06 | 82 | 6,693 | 0.36 | -0.54 | 0.07 | -0.02 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 45.00 | 4.05 | 4.70 | 4.38 | 4.31 | +0.19 | +4.62% | 0.10 | 96 | 11,510 | 0.35 | -0.71 | 0.06 | -0.02 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 47.50 | 6.00 | 6.95 | 6.48 | 6.40 | +0.15 | +2.40% | 0.14 | 4 | 5,804 | 0.35 | -0.83 | 0.05 | -0.01 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 50.00 | 8.15 | 8.95 | 8.55 | 8.70 | -0.35 | -3.87% | 0.17 | 7 | 9,681 | 0.45 | -0.90 | 0.03 | -0.01 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 52.50 | 10.60 | 11.45 | 11.03 | 10.81 | 0.00 | 0.00% | 0.21 | 0 | 3,036 | 0.53 | -0.93 | 0.02 | -0.01 | 7/27/2026 | 7/31/2026 4:00:01 PM EST |
| 55.00 | 13.20 | 13.90 | 13.55 | 13.20 | 0.00 | 0.00% | 0.25 | 0 | 8,127 | 0.58 | -0.96 | 0.01 | -0.01 | 7/27/2026 | 7/31/2026 4:00:01 PM EST |
| 57.50 | 15.50 | 16.60 | 16.05 | 14.94 | 0.00 | 0.00% | 0.28 | 0 | 3,705 | 0.72 | -0.97 | 0.01 | 0.00 | 7/28/2026 | 7/31/2026 4:00:01 PM EST |
| 60.00 | 17.95 | 18.90 | 18.43 | 18.54 | +0.15 | +0.82% | 0.31 | 1 | 6,944 | 0.71 | -0.99 | 0.01 | 0.00 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 62.50 | 19.55 | 22.15 | 20.85 | 19.25 | 0.00 | 0.00% | 0.33 | 0 | 3,039 | 1.00 | -0.99 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 4:00:01 PM EST |
| 65.00 | 22.10 | 24.50 | 23.30 | 24.17 | 0.00 | 0.00% | 0.36 | 0 | 573 | 1.03 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 4:00:01 PM EST |
| 67.50 | 24.60 | 27.10 | 25.85 | 26.25 | 0.00 | 0.00% | 0.38 | 0 | 271 | 1.11 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/31/2026 4:00:01 PM EST |
| 70.00 | 27.10 | 29.60 | 28.35 | 27.50 | 0.00 | 0.00% | 0.41 | 0 | 47 | 1.17 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 7/31/2026 4:00:01 PM EST |
| 72.50 | 29.55 | 32.10 | 30.83 | 28.87 | 0.00 | 0.00% | 0.43 | 0 | 273 | 1.28 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/31/2026 4:00:01 PM EST |
| 75.00 | 32.00 | 34.55 | 33.28 | 32.65 | 0.00 | 0.00% | 0.44 | 0 | 11 | 1.30 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/31/2026 4:00:01 PM EST |
| 77.50 | 34.50 | 37.05 | 35.78 | 34.00 | 0.00 | 0.00% | 0.46 | 0 | 12 | 1.39 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 7/31/2026 4:00:01 PM EST |
| 80.00 | 37.40 | 39.30 | 38.35 | 34.10 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.27 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 7/31/2026 4:00:01 PM EST |
| 82.50 | 39.50 | 42.25 | 40.88 | % | 0.50 | 0 | 2 | 1.42 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 85.00 | 42.00 | 44.50 | 43.25 | 43.05 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.46 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 87.50 | 44.30 | 47.00 | 45.65 | % | 0.52 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 90.00 | 46.80 | 49.50 | 48.15 | 45.40 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/31/2026 4:00:01 PM EST |
| 95.00 | 51.75 | 54.60 | 53.18 | % | 0.56 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 100.00 | 56.75 | 59.45 | 58.10 | 56.35 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 7/31/2026 4:00:01 PM EST |
| 105.00 | 61.85 | 65.25 | 63.55 | 60.96 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/31/2026 4:00:01 PM EST |
| 110.00 | 66.75 | 69.45 | 68.10 | % | 0.62 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 115.00 | 71.70 | 74.65 | 73.18 | % | 0.64 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST |