Options Chain for NIKE INC CL B (NKE) - $61.81 as of 2/2/2026 11:36:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 20.20 | 24.30 | 22.25 | 21.55 | -0.22 | -1.02% | 0.56 | 2 | 2 | 4.43 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 45.00 | 15.95 | 19.35 | 17.65 | 17.12 | -1.18 | -6.45% | 0.39 | 2 | 2 | 3.56 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 46.00 | 15.05 | 18.35 | 16.70 | 17.30 | 0.00 | 0.00% | 0.36 | 0 | 1 | 3.39 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 4:00:03 PM EST |
| 47.00 | 14.20 | 17.35 | 15.78 | 16.25 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 4:00:03 PM EST |
| 48.00 | 13.20 | 16.30 | 14.75 | % | 0.31 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:03 PM EST | |||
| 49.00 | 12.55 | 14.65 | 13.60 | 13.00 | % | 0.28 | 2 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:03 PM EST | |
| 50.00 | 11.85 | 13.45 | 12.65 | 12.10 | +0.24 | +2.03% | 0.25 | 35 | 37 | 2.23 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 51.00 | 10.95 | 11.95 | 11.45 | 10.80 | -3.73 | -25.68% | 0.22 | 15 | 2 | 1.75 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 52.00 | 9.45 | 10.80 | 10.13 | 9.60 | -3.76 | -28.15% | 0.19 | 13 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 53.00 | 8.70 | 9.65 | 9.18 | 8.65 | -3.49 | -28.75% | 0.17 | 2 | 22 | 1.27 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 54.00 | 6.95 | 8.85 | 7.90 | 11.05 | 0.00 | 0.00% | 0.15 | 0 | 54 | 1.31 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 4:00:03 PM EST |
| 55.00 | 6.50 | 7.65 | 7.08 | 6.89 | -0.18 | -2.55% | 0.13 | 1 | 17 | 1.05 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 56.00 | 4.75 | 6.70 | 5.73 | 9.24 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.97 | 0.99 | 0.01 | -0.01 | 1/23/2026 | 2/2/2026 4:00:03 PM EST |
| 57.00 | 4.70 | 5.70 | 5.20 | 4.63 | -3.65 | -44.09% | 0.09 | 1 | 55 | 0.85 | 0.97 | 0.02 | -0.03 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 58.00 | 3.30 | 5.05 | 4.18 | 3.75 | -2.56 | -40.58% | 0.07 | 30 | 21 | 0.93 | 0.94 | 0.04 | -0.05 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 59.00 | 2.95 | 3.95 | 3.45 | 3.39 | +0.62 | +22.39% | 0.06 | 21 | 46 | 0.75 | 0.88 | 0.07 | -0.07 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 60.00 | 2.37 | 2.48 | 2.43 | 2.73 | +0.57 | +26.39% | 0.04 | 362 | 385 | 0.40 | 0.80 | 0.10 | -0.09 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 61.00 | 1.58 | 1.69 | 1.64 | 1.70 | +0.20 | +13.34% | 0.03 | 592 | 432 | 0.38 | 0.69 | 0.15 | -0.11 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 62.00 | 0.97 | 1.01 | 0.99 | 1.00 | 0.00 | 0.00% | 0.02 | 1,105 | 1,212 | 0.36 | 0.53 | 0.19 | -0.11 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 63.00 | 0.53 | 0.57 | 0.55 | 0.55 | -0.06 | -9.84% | 0.01 | 4,982 | 1,110 | 0.35 | 0.34 | 0.18 | -0.10 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 64.00 | 0.28 | 0.29 | 0.29 | 0.29 | -0.05 | -14.71% | 0.00 | 4,162 | 2,910 | 0.36 | 0.19 | 0.14 | -0.08 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 65.00 | 0.14 | 0.15 | 0.15 | 0.13 | -0.06 | -31.58% | 0.00 | 4,036 | 1,484 | 0.37 | 0.11 | 0.09 | -0.06 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 66.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.03 | -30.00% | 0.00 | 559 | 1,354 | 0.38 | 0.07 | 0.06 | -0.04 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 67.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 299 | 902 | 0.41 | 0.04 | 0.03 | -0.03 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 68.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 162 | 850 | 0.43 | 0.02 | 0.02 | -0.02 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 69.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.09 | -90.00% | 0.00 | 39 | 929 | 0.47 | 0.01 | 0.01 | -0.01 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 70.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 59 | 1,148 | 0.50 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 71.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 629 | 0.53 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 72.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 160 | 282 | 0.58 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 73.00 | 0.00 | 0.06 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 21 | 87 | 0.80 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 74.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.88 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 10 | 210 | 0.71 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 76.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.03 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 4:00:03 PM EST |
| 77.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.08 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.09 | 0.05 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.24 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.36 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 11 | 1.30 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.69 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 4:00:03 PM EST |
| 46.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:03 PM EST | |||
| 47.00 | 0.00 | 0.47 | 0.24 | % | 0.01 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:03 PM EST | |||
| 48.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:03 PM EST | |||
| 49.00 | 0.00 | 1.01 | 0.51 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.92 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 4:00:03 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:03 PM EST | |||
| 52.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.71 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 4:00:03 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 10 | 8 | 0.64 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 54.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 28 | 18 | 0.57 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 89 | 275 | 0.51 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 56.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 142 | 538 | 0.46 | -0.01 | 0.01 | -0.01 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 57.00 | 0.02 | 0.08 | 0.05 | 0.02 | -0.02 | -50.00% | 0.00 | 85 | 223 | 0.47 | -0.03 | 0.02 | -0.03 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 58.00 | 0.04 | 0.25 | 0.15 | 0.04 | -0.04 | -50.00% | 0.00 | 135 | 737 | 0.49 | -0.06 | 0.04 | -0.05 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 59.00 | 0.08 | 0.10 | 0.09 | 0.09 | -0.07 | -43.75% | 0.00 | 666 | 1,161 | 0.36 | -0.12 | 0.07 | -0.07 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 60.00 | 0.18 | 0.20 | 0.19 | 0.18 | -0.16 | -47.06% | 0.00 | 713 | 23,649 | 0.34 | -0.20 | 0.10 | -0.09 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 61.00 | 0.37 | 0.41 | 0.39 | 0.39 | -0.25 | -39.07% | 0.01 | 1,188 | 1,893 | 0.32 | -0.31 | 0.15 | -0.11 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 62.00 | 0.75 | 0.79 | 0.77 | 0.75 | -0.33 | -30.56% | 0.01 | 1,450 | 2,262 | 0.32 | -0.47 | 0.19 | -0.11 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 63.00 | 1.31 | 1.37 | 1.34 | 1.33 | -0.36 | -21.31% | 0.02 | 196 | 1,606 | 0.31 | -0.66 | 0.18 | -0.10 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 64.00 | 2.01 | 2.11 | 2.06 | 2.00 | -0.51 | -20.32% | 0.03 | 242 | 1,544 | 0.29 | -0.81 | 0.14 | -0.08 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 65.00 | 2.69 | 2.99 | 2.84 | 2.90 | -0.55 | -15.95% | 0.04 | 174 | 610 | 0.41 | -0.89 | 0.09 | -0.06 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 66.00 | 3.25 | 4.50 | 3.88 | 4.00 | -0.43 | -9.71% | 0.06 | 30 | 237 | 0.78 | -0.93 | 0.06 | -0.04 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 67.00 | 4.40 | 5.50 | 4.95 | 5.55 | -0.10 | -1.77% | 0.07 | 2 | 263 | 0.89 | -0.96 | 0.03 | -0.03 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 68.00 | 5.40 | 6.35 | 5.88 | 6.15 | +0.22 | +3.71% | 0.09 | 10 | 65 | 0.90 | -0.98 | 0.02 | -0.02 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 69.00 | 6.40 | 8.55 | 7.48 | 6.25 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.59 | -0.99 | 0.01 | -0.01 | 1/29/2026 | 2/2/2026 4:00:03 PM EST |
| 70.00 | 7.40 | 9.00 | 8.20 | 8.00 | 0.00 | 0.00% | 0.12 | 0 | 28 | 1.43 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 4:00:03 PM EST |
| 71.00 | 8.20 | 10.75 | 9.48 | 9.12 | +0.82 | +9.88% | 0.13 | 1 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 72.00 | 9.20 | 11.80 | 10.50 | 10.45 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 4:00:03 PM EST |
| 73.00 | 10.40 | 12.85 | 11.63 | 10.35 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 4:00:03 PM EST |
| 74.00 | 11.05 | 13.80 | 12.43 | 12.56 | +1.26 | +11.15% | 0.17 | 1 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 75.00 | 11.95 | 14.80 | 13.38 | 13.33 | +3.23 | +31.98% | 0.18 | 1 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:03 PM EST |
| 76.00 | 12.85 | 15.80 | 14.33 | % | 0.19 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:03 PM EST | |||
| 77.00 | 12.75 | 16.80 | 14.78 | 15.53 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 4:00:03 PM EST |
| 80.00 | 15.75 | 19.80 | 17.78 | 18.29 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 4:00:03 PM EST |
| 85.00 | 20.75 | 24.80 | 22.78 | 24.20 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 2/2/2026 4:00:03 PM EST |
| 90.00 | 25.75 | 29.80 | 27.78 | 28.37 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 4:00:03 PM EST |