Options Chain for NIKE INC CL B (NKE) - $65.35 as of 2/23/2026 5:33:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 22.55 | 23.50 | 23.03 | 22.88 | -2.98 | -11.53% | 0.58 | 2 | 6 | 3.02 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/23/2026 4:00:05 PM EST |
| 45.00 | 17.25 | 19.20 | 18.23 | 17.85 | -1.50 | -7.76% | 0.41 | 2 | 1 | 3.02 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/23/2026 4:00:05 PM EST |
| 50.00 | 12.35 | 13.95 | 13.15 | 13.75 | 0.00 | 0.00% | 0.26 | 0 | 4 | 2.13 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/23/2026 4:00:05 PM EST |
| 51.00 | 11.15 | 12.80 | 11.98 | 13.62 | 0.00 | 0.00% | 0.23 | 0 | 20 | 1.89 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/23/2026 4:00:05 PM EST |
| 52.00 | 9.75 | 11.60 | 10.68 | 10.45 | -4.63 | -30.71% | 0.21 | 20 | 22 | 1.62 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/23/2026 4:00:05 PM EST |
| 53.00 | 9.40 | 11.25 | 10.33 | 10.35 | -1.22 | -10.55% | 0.19 | 1 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/23/2026 4:00:05 PM EST |
| 54.00 | 7.65 | 10.30 | 8.98 | 9.20 | +1.36 | +17.35% | 0.17 | 1 | 20 | 1.83 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/23/2026 4:00:05 PM EST |
| 55.00 | 7.50 | 9.10 | 8.30 | 8.20 | -1.90 | -18.82% | 0.15 | 7 | 32 | 1.46 | 0.99 | 0.01 | -0.01 | 2/23/2026 | 2/23/2026 4:00:05 PM EST |
| 56.00 | 6.70 | 8.35 | 7.53 | 9.08 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.58 | 0.98 | 0.01 | -0.02 | 1/15/2026 | 2/23/2026 4:00:05 PM EST |
| 57.00 | 5.80 | 7.35 | 6.58 | 8.30 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.44 | 0.97 | 0.02 | -0.04 | 2/20/2026 | 2/23/2026 4:00:05 PM EST |
| 58.00 | 4.50 | 6.05 | 5.28 | 4.38 | -1.62 | -27.00% | 0.09 | 2 | 22 | 1.15 | 0.94 | 0.04 | -0.05 | 2/23/2026 | 2/23/2026 4:00:05 PM EST |
| 59.00 | 3.95 | 4.55 | 4.25 | 4.35 | -1.70 | -28.10% | 0.07 | 1 | 5 | 0.76 | 0.90 | 0.05 | -0.07 | 2/23/2026 | 2/23/2026 4:00:05 PM EST |
| 60.00 | 3.10 | 3.40 | 3.25 | 3.20 | -1.95 | -37.87% | 0.05 | 101 | 105 | 0.44 | 0.85 | 0.08 | -0.10 | 2/23/2026 | 2/23/2026 4:00:05 PM EST |
| 61.00 | 2.34 | 2.69 | 2.52 | 2.40 | -1.47 | -37.99% | 0.04 | 58 | 94 | 0.48 | 0.77 | 0.11 | -0.12 | 2/23/2026 | 2/23/2026 4:00:05 PM EST |
| 62.00 | 1.65 | 1.84 | 1.75 | 1.71 | -2.18 | -56.05% | 0.03 | 1,736 | 296 | 0.44 | 0.65 | 0.13 | -0.13 | 2/23/2026 | 2/23/2026 4:00:05 PM EST |
| 63.00 | 1.11 | 1.21 | 1.16 | 1.14 | -1.67 | -59.44% | 0.02 | 3,002 | 658 | 0.43 | 0.51 | 0.15 | -0.14 | 2/23/2026 | 2/23/2026 4:00:05 PM EST |
| 64.00 | 0.68 | 0.76 | 0.72 | 0.70 | -1.37 | -66.19% | 0.01 | 1,360 | 1,197 | 0.43 | 0.37 | 0.14 | -0.13 | 2/23/2026 | 2/23/2026 4:00:05 PM EST |
| 65.00 | 0.40 | 0.44 | 0.42 | 0.42 | -1.09 | -72.19% | 0.01 | 5,335 | 5,388 | 0.42 | 0.25 | 0.11 | -0.11 | 2/23/2026 | 2/23/2026 4:00:05 PM EST |
| 66.00 | 0.21 | 0.23 | 0.22 | 0.21 | -0.79 | -79.00% | 0.00 | 3,660 | 2,747 | 0.42 | 0.16 | 0.08 | -0.08 | 2/23/2026 | 2/23/2026 4:00:05 PM EST |
| 67.00 | 0.11 | 0.14 | 0.13 | 0.12 | -0.53 | -81.54% | 0.00 | 1,085 | 3,343 | 0.44 | 0.09 | 0.06 | -0.06 | 2/23/2026 | 2/23/2026 4:00:05 PM EST |
| 68.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.35 | -83.34% | 0.00 | 1,242 | 2,952 | 0.45 | 0.05 | 0.04 | -0.04 | 2/23/2026 | 2/23/2026 4:00:05 PM EST |
| 69.00 | 0.05 | 0.06 | 0.06 | 0.05 | -0.19 | -79.17% | 0.00 | 313 | 3,994 | 0.49 | 0.03 | 0.02 | -0.02 | 2/23/2026 | 2/23/2026 4:00:05 PM EST |
| 70.00 | 0.03 | 0.10 | 0.07 | 0.04 | -0.09 | -69.24% | 0.00 | 441 | 3,651 | 0.56 | 0.01 | 0.01 | -0.01 | 2/23/2026 | 2/23/2026 4:00:05 PM EST |
| 71.00 | 0.03 | 0.06 | 0.05 | 0.03 | -0.06 | -66.67% | 0.00 | 365 | 1,520 | 0.60 | 0.01 | 0.01 | -0.01 | 2/23/2026 | 2/23/2026 4:00:05 PM EST |
| 72.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 137 | 169 | 0.65 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/23/2026 4:00:05 PM EST |
| 73.00 | 0.00 | 0.18 | 0.09 | 0.02 | -0.03 | -60.00% | 0.00 | 14 | 68 | 0.92 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/23/2026 4:00:05 PM EST |
| 74.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.00 | 246 | 453 | 0.69 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/23/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 606 | 941 | 0.73 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/23/2026 4:00:05 PM EST |
| 76.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 104 | 0.98 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/23/2026 4:00:05 PM EST |
| 77.00 | 0.00 | 0.24 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 30 | 1.24 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/23/2026 4:00:05 PM EST |
| 78.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/23/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 8 | 126 | 1.01 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/23/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.09 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/23/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.09 | 0.05 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/23/2026 4:00:05 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 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 2/23/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.90 | 0.45 | 0.01 | -0.23 | -95.84% | 0.01 | 1 | 1 | 2.74 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/23/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.09 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/23/2026 4:00:05 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/23/2026 4:00:05 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 131 | 0.75 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/23/2026 4:00:05 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 126 | 50 | 0.68 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/23/2026 4:00:05 PM EST |
| 54.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.67 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/23/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 413 | 738 | 0.64 | -0.01 | 0.01 | -0.01 | 2/23/2026 | 2/23/2026 4:00:05 PM EST |
| 56.00 | 0.02 | 0.07 | 0.05 | 0.04 | +0.03 | +300.00% | 0.00 | 50 | 128 | 0.59 | -0.02 | 0.01 | -0.02 | 2/23/2026 | 2/23/2026 4:00:05 PM EST |
| 57.00 | 0.05 | 0.06 | 0.06 | 0.07 | +0.01 | +16.67% | 0.00 | 394 | 275 | 0.55 | -0.03 | 0.02 | -0.04 | 2/23/2026 | 2/23/2026 4:00:05 PM EST |
| 58.00 | 0.08 | 0.10 | 0.09 | 0.08 | +0.02 | +33.34% | 0.00 | 640 | 1,019 | 0.52 | -0.06 | 0.04 | -0.05 | 2/23/2026 | 2/23/2026 4:00:05 PM EST |
| 59.00 | 0.12 | 0.16 | 0.14 | 0.14 | +0.03 | +27.28% | 0.00 | 838 | 1,045 | 0.48 | -0.10 | 0.05 | -0.07 | 2/23/2026 | 2/23/2026 4:00:05 PM EST |
| 60.00 | 0.21 | 0.25 | 0.23 | 0.23 | +0.16 | +228.58% | 0.00 | 1,405 | 2,145 | 0.46 | -0.15 | 0.08 | -0.10 | 2/23/2026 | 2/23/2026 4:00:05 PM EST |
| 61.00 | 0.36 | 0.44 | 0.40 | 0.42 | +0.27 | +180.00% | 0.01 | 2,556 | 1,396 | 0.45 | -0.23 | 0.11 | -0.12 | 2/23/2026 | 2/23/2026 4:00:05 PM EST |
| 62.00 | 0.57 | 0.66 | 0.62 | 0.73 | +0.46 | +170.37% | 0.01 | 2,452 | 2,762 | 0.42 | -0.35 | 0.13 | -0.13 | 2/23/2026 | 2/23/2026 4:00:05 PM EST |
| 63.00 | 1.03 | 1.18 | 1.11 | 1.14 | +0.76 | +200.00% | 0.02 | 1,293 | 799 | 0.43 | -0.49 | 0.15 | -0.14 | 2/23/2026 | 2/23/2026 4:00:05 PM EST |
| 64.00 | 1.58 | 1.75 | 1.67 | 1.64 | +0.99 | +152.31% | 0.03 | 536 | 3,205 | 0.42 | -0.63 | 0.14 | -0.13 | 2/23/2026 | 2/23/2026 4:00:05 PM EST |
| 65.00 | 2.26 | 2.45 | 2.36 | 2.30 | +1.24 | +116.99% | 0.04 | 155 | 441 | 0.41 | -0.75 | 0.11 | -0.11 | 2/23/2026 | 2/23/2026 4:00:05 PM EST |
| 66.00 | 3.05 | 3.40 | 3.23 | 3.27 | +1.79 | +120.95% | 0.05 | 140 | 209 | 0.46 | -0.84 | 0.08 | -0.08 | 2/23/2026 | 2/23/2026 4:00:05 PM EST |
| 67.00 | 3.65 | 4.40 | 4.03 | 4.03 | +1.82 | +82.36% | 0.06 | 18 | 134 | 0.62 | -0.91 | 0.06 | -0.06 | 2/23/2026 | 2/23/2026 4:00:05 PM EST |
| 68.00 | 4.40 | 6.50 | 5.45 | 5.14 | +1.10 | +27.23% | 0.08 | 6 | 39 | 1.25 | -0.95 | 0.04 | -0.04 | 2/23/2026 | 2/23/2026 4:00:05 PM EST |
| 69.00 | 5.60 | 7.30 | 6.45 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 21 | 1.27 | -0.97 | 0.02 | -0.02 | 2/20/2026 | 2/23/2026 4:00:05 PM EST |
| 70.00 | 6.55 | 8.20 | 7.38 | 4.63 | 0.00 | 0.00% | 0.11 | 0 | 40 | 1.32 | -0.99 | 0.01 | -0.01 | 2/20/2026 | 2/23/2026 4:00:05 PM EST |
| 71.00 | 7.55 | 9.30 | 8.43 | 8.99 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.47 | -0.99 | 0.01 | -0.01 | 2/11/2026 | 2/23/2026 4:00:05 PM EST |
| 72.00 | 8.55 | 10.30 | 9.43 | 8.60 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.56 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/23/2026 4:00:05 PM EST |
| 73.00 | 9.55 | 11.30 | 10.43 | 8.31 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.65 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/23/2026 4:00:05 PM EST |
| 74.00 | 10.55 | 12.30 | 11.43 | 11.74 | -0.16 | -1.35% | 0.15 | 1 | 10 | 1.74 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/23/2026 4:00:05 PM EST |
| 75.00 | 11.55 | 13.30 | 12.43 | 12.74 | -0.21 | -1.63% | 0.17 | 1 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/23/2026 4:00:05 PM EST |
| 76.00 | 12.60 | 14.30 | 13.45 | 11.71 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.91 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/23/2026 4:00:05 PM EST |
| 77.00 | 13.55 | 15.30 | 14.43 | 14.59 | -0.60 | -3.95% | 0.19 | 2 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/23/2026 4:00:05 PM EST |
| 78.00 | 14.55 | 16.30 | 15.43 | 13.30 | % | 0.20 | 1 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/23/2026 4:00:05 PM EST | |
| 80.00 | 15.95 | 18.30 | 17.13 | 17.89 | +3.59 | +25.11% | 0.21 | 2 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/23/2026 4:00:05 PM EST |
| 85.00 | 20.75 | 23.30 | 22.03 | 22.97 | % | 0.26 | 2 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/23/2026 4:00:05 PM EST | |
| 90.00 | 25.85 | 28.60 | 27.23 | % | 0.30 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 2/23/2026 4:00:05 PM EST |