Options Chain for NIKE INC CL B (NKE) - $36.39 as of 9/18/2026 7:56:54 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 | 10.40 | 11.90 | 11.15 | 11.00 | -1.07 | -8.87% | 0.45 | 2 | 11 | 2.92 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 27.00 | 8.25 | 9.90 | 9.08 | 9.03 | -0.16 | -1.75% | 0.34 | 2 | 2 | 2.48 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 28.00 | 7.30 | 8.90 | 8.10 | 8.05 | +0.15 | +1.90% | 0.29 | 2 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 29.00 | 6.45 | 7.15 | 6.80 | 6.61 | -0.29 | -4.21% | 0.23 | 3 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 30.00 | 5.25 | 6.90 | 6.08 | 5.60 | -0.40 | -6.67% | 0.20 | 36 | 11 | 1.85 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 31.00 | 4.45 | 5.90 | 5.18 | 4.60 | -0.89 | -16.22% | 0.17 | 32 | 32 | 1.65 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 32.00 | 3.50 | 4.40 | 3.95 | 4.10 | +0.23 | +5.95% | 0.12 | 2 | 73 | 1.12 | 0.99 | 0.02 | -0.01 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 33.00 | 2.34 | 3.30 | 2.82 | 2.85 | -0.55 | -16.18% | 0.09 | 113 | 102 | 0.86 | 0.95 | 0.06 | -0.01 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 33.50 | 1.87 | 3.15 | 2.51 | 2.60 | % | 0.07 | 2 | 0 | 0.98 | 0.90 | 0.09 | -0.02 | 9/18/2026 | 9/18/2026 4:00:14 PM EST | |
| 34.00 | 1.49 | 2.52 | 2.01 | 1.70 | -0.44 | -20.57% | 0.06 | 91 | 81 | 0.51 | 0.84 | 0.14 | -0.03 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 34.50 | 1.24 | 1.44 | 1.34 | 1.34 | -0.77 | -36.50% | 0.04 | 60 | 25 | 0.36 | 0.75 | 0.19 | -0.04 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 35.00 | 0.90 | 0.96 | 0.93 | 0.97 | -0.63 | -39.38% | 0.03 | 767 | 182 | 0.32 | 0.64 | 0.23 | -0.04 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 35.50 | 0.65 | 0.68 | 0.67 | 0.67 | -0.63 | -48.47% | 0.02 | 1,412 | 280 | 0.33 | 0.52 | 0.25 | -0.05 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 36.00 | 0.43 | 0.45 | 0.44 | 0.44 | -0.39 | -46.99% | 0.01 | 9,104 | 3,346 | 0.32 | 0.40 | 0.25 | -0.05 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 36.50 | 0.27 | 0.30 | 0.29 | 0.28 | -0.45 | -61.65% | 0.01 | 2,869 | 3,418 | 0.33 | 0.28 | 0.22 | -0.04 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 37.00 | 0.16 | 0.17 | 0.17 | 0.16 | -0.32 | -66.67% | 0.00 | 4,083 | 4,416 | 0.33 | 0.19 | 0.18 | -0.03 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 37.50 | 0.10 | 0.11 | 0.11 | 0.11 | -0.23 | -67.65% | 0.00 | 1,607 | 2,899 | 0.33 | 0.13 | 0.14 | -0.03 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 38.00 | 0.06 | 0.07 | 0.07 | 0.07 | -0.16 | -69.57% | 0.00 | 2,427 | 5,915 | 0.34 | 0.08 | 0.10 | -0.02 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 38.50 | 0.01 | 0.07 | 0.04 | 0.05 | -0.08 | -61.54% | 0.00 | 418 | 897 | 0.34 | 0.05 | 0.07 | -0.02 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 39.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 849 | 7,489 | 0.41 | 0.03 | 0.04 | -0.01 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 39.50 | 0.02 | 0.05 | 0.04 | 0.02 | -0.04 | -66.67% | 0.00 | 19 | 216 | 0.42 | 0.02 | 0.03 | -0.01 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 40.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 542 | 5,068 | 0.43 | 0.01 | 0.02 | 0.00 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 40.50 | 0.01 | 0.08 | 0.05 | 0.08 | +0.04 | +100.00% | 0.00 | 40 | 116 | 0.68 | 0.00 | 0.01 | 0.00 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 41.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 70 | 2,034 | 0.50 | 0.00 | 0.01 | 0.00 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 41.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 30 | 0.62 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 42.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 41 | 1,790 | 0.54 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 42.50 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.72 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:14 PM EST |
| 43.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 651 | 1,678 | 0.58 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 44.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 1,072 | 0.64 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 45.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 3,655 | 0.70 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 46.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 20 | 438 | 0.82 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 47.00 | 0.00 | 0.44 | 0.22 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 165 | 1.58 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:14 PM EST |
| 48.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.38 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:14 PM EST |
| 49.00 | 0.00 | 0.42 | 0.21 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 113 | 1.48 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 4:00:14 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 470 | 1.33 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:14 PM EST |
| 51.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.89 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:14 PM EST |
| 52.00 | 0.00 | 0.44 | 0.22 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.97 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 4:00:14 PM EST |
| 55.00 | 0.00 | 0.44 | 0.22 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 53 | 2.17 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 4:00:14 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.41 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:14 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 | 0.21 | 0.11 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.05 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:14 PM EST |
| 27.00 | 0.00 | 0.21 | 0.11 | 0.01 | % | 0.00 | 3 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:14 PM EST | |
| 28.00 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:14 PM EST | |||
| 29.00 | 0.00 | 0.44 | 0.22 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.38 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/18/2026 4:00:14 PM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 35 | 80 | 0.61 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 31.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 24 | 105 | 0.51 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 32.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 535 | 1,161 | 0.39 | -0.01 | 0.02 | -0.01 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 33.00 | 0.02 | 0.03 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 2,453 | 1,179 | 0.31 | -0.05 | 0.06 | -0.01 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 33.50 | 0.05 | 0.07 | 0.06 | 0.05 | % | 0.00 | 281 | 0 | 0.31 | -0.10 | 0.09 | -0.02 | 9/18/2026 | 9/18/2026 4:00:14 PM EST | |
| 34.00 | 0.10 | 0.13 | 0.12 | 0.10 | +0.05 | +100.00% | 0.00 | 294 | 3,676 | 0.31 | -0.16 | 0.14 | -0.03 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 34.50 | 0.18 | 0.23 | 0.21 | 0.19 | +0.08 | +72.73% | 0.01 | 681 | 997 | 0.30 | -0.25 | 0.19 | -0.04 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 35.00 | 0.35 | 0.37 | 0.36 | 0.35 | +0.17 | +94.45% | 0.01 | 1,621 | 4,122 | 0.30 | -0.36 | 0.23 | -0.04 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 35.50 | 0.55 | 0.60 | 0.58 | 0.60 | +0.28 | +87.50% | 0.02 | 1,447 | 2,008 | 0.31 | -0.48 | 0.25 | -0.05 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 36.00 | 0.83 | 0.87 | 0.85 | 0.83 | +0.32 | +62.75% | 0.02 | 2,182 | 7,915 | 0.30 | -0.60 | 0.25 | -0.05 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 36.50 | 1.06 | 1.32 | 1.19 | 1.13 | +0.43 | +61.43% | 0.03 | 779 | 1,750 | 0.30 | -0.72 | 0.22 | -0.04 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 37.00 | 1.54 | 1.63 | 1.59 | 1.60 | +0.61 | +61.62% | 0.04 | 626 | 3,846 | 0.30 | -0.81 | 0.18 | -0.03 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 37.50 | 1.86 | 2.27 | 2.07 | 2.00 | +0.59 | +41.85% | 0.06 | 140 | 341 | 0.55 | -0.87 | 0.14 | -0.03 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 38.00 | 2.35 | 2.58 | 2.47 | 2.47 | +0.66 | +36.47% | 0.07 | 99 | 2,033 | 0.45 | -0.92 | 0.10 | -0.02 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 38.50 | 2.53 | 3.95 | 3.24 | 2.84 | +0.63 | +28.51% | 0.08 | 19 | 69 | 1.10 | -0.95 | 0.07 | -0.02 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 39.00 | 3.30 | 3.70 | 3.50 | 3.48 | +0.80 | +29.86% | 0.09 | 56 | 1,489 | 0.67 | -0.97 | 0.04 | -0.01 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 39.50 | 3.40 | 4.95 | 4.18 | 4.22 | +0.94 | +28.66% | 0.11 | 2 | 92 | 1.25 | -0.98 | 0.03 | -0.01 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 40.00 | 4.05 | 4.55 | 4.30 | 4.40 | +0.77 | +21.22% | 0.11 | 460 | 743 | 0.58 | -0.99 | 0.02 | 0.00 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 40.50 | 4.45 | 6.05 | 5.25 | 4.65 | +0.37 | +8.65% | 0.13 | 7 | 4 | 1.45 | -1.00 | 0.01 | 0.00 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 41.00 | 5.20 | 6.60 | 5.90 | 5.39 | +0.52 | +10.68% | 0.14 | 453 | 307 | 1.54 | -1.00 | 0.01 | 0.00 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 41.50 | 4.70 | 7.10 | 5.90 | 5.17 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:14 PM EST |
| 42.00 | 5.20 | 7.60 | 6.40 | 5.63 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.67 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 9/18/2026 4:00:14 PM EST |
| 42.50 | 5.70 | 8.10 | 6.90 | 6.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 9/18/2026 4:00:14 PM EST |
| 43.00 | 6.20 | 8.60 | 7.40 | 5.41 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.79 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 4:00:14 PM EST |
| 44.00 | 7.20 | 9.60 | 8.40 | 7.08 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 4:00:14 PM EST |
| 45.00 | 8.40 | 10.70 | 9.55 | 8.67 | -0.03 | -0.35% | 0.21 | 12 | 1 | 2.02 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 46.00 | 9.20 | 11.65 | 10.43 | 7.82 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/18/2026 4:00:14 PM EST |
| 47.00 | 10.20 | 12.60 | 11.40 | 8.95 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/18/2026 4:00:14 PM EST |
| 48.00 | 11.20 | 13.60 | 12.40 | 10.88 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 9/18/2026 4:00:14 PM EST |
| 49.00 | 12.20 | 14.60 | 13.40 | 10.68 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/18/2026 4:00:14 PM EST |
| 50.00 | 14.00 | 15.60 | 14.80 | 13.61 | +4.01 | +41.78% | 0.30 | 7 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 51.00 | 14.40 | 16.60 | 15.50 | 14.65 | % | 0.30 | 7 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:14 PM EST | |
| 52.00 | 15.45 | 17.60 | 16.53 | 15.65 | +2.93 | +23.04% | 0.32 | 7 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 9/18/2026 4:00:14 PM EST |
| 55.00 | 18.20 | 20.65 | 19.43 | 16.60 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/18/2026 4:00:14 PM EST |
| 60.00 | 23.20 | 25.60 | 24.40 | % | 0.41 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:14 PM EST |