Options Chain for NIKE INC CL B (NKE) - $40.21 as of 8/21/2026 1:16:30 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 | 13.95 | 17.90 | 15.93 | 16.24 | 0.00 | 0.00% | 0.64 | 0 | 3 | 4.21 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:08 PM EST |
| 30.00 | 9.50 | 11.95 | 10.73 | 9.41 | 0.00 | 0.00% | 0.36 | 0 | 4 | 2.25 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:08 PM EST |
| 31.00 | 8.95 | 10.55 | 9.75 | 10.10 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.72 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:08 PM EST |
| 32.00 | 7.55 | 9.80 | 8.68 | 8.97 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:08 PM EST |
| 33.00 | 6.75 | 9.85 | 8.30 | 7.98 | 0.00 | 0.00% | 0.25 | 0 | 3 | 2.43 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:08 PM EST |
| 34.00 | 6.05 | 7.35 | 6.70 | 7.89 | 0.00 | 0.00% | 0.20 | 0 | 4 | 1.28 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 4:00:08 PM EST |
| 35.00 | 5.55 | 6.05 | 5.80 | 5.09 | 0.00 | 0.00% | 0.17 | 0 | 26 | 0.86 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:08 PM EST |
| 36.00 | 4.60 | 5.30 | 4.95 | 4.86 | +0.91 | +23.04% | 0.14 | 3 | 102 | 0.95 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 37.00 | 3.05 | 4.50 | 3.78 | 3.77 | +0.77 | +25.67% | 0.10 | 6 | 54 | 0.94 | 0.99 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 37.50 | 3.00 | 3.60 | 3.30 | 3.45 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.60 | 0.97 | 0.04 | -0.02 | 8/19/2026 | 8/21/2026 4:00:08 PM EST |
| 38.00 | 2.66 | 3.15 | 2.91 | 2.84 | +0.66 | +30.28% | 0.08 | 41 | 154 | 0.57 | 0.95 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 38.50 | 2.15 | 2.63 | 2.39 | 2.27 | +0.11 | +5.10% | 0.06 | 1 | 45 | 0.49 | 0.91 | 0.09 | -0.03 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 39.00 | 1.80 | 2.15 | 1.98 | 1.84 | +0.11 | +6.36% | 0.05 | 66 | 349 | 0.43 | 0.85 | 0.12 | -0.04 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 39.50 | 1.36 | 1.76 | 1.56 | 1.65 | +0.34 | +25.96% | 0.04 | 63 | 547 | 0.27 | 0.78 | 0.16 | -0.05 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 40.00 | 1.11 | 1.20 | 1.16 | 1.17 | +0.20 | +20.62% | 0.03 | 705 | 12,021 | 0.29 | 0.69 | 0.20 | -0.05 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 40.50 | 0.81 | 0.88 | 0.85 | 0.92 | +0.25 | +37.32% | 0.02 | 2,047 | 1,134 | 0.29 | 0.59 | 0.23 | -0.05 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 41.00 | 0.57 | 0.65 | 0.61 | 0.60 | +0.12 | +25.00% | 0.01 | 3,033 | 3,157 | 0.30 | 0.47 | 0.24 | -0.05 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 41.50 | 0.37 | 0.42 | 0.40 | 0.39 | +0.04 | +11.43% | 0.01 | 1,743 | 1,295 | 0.29 | 0.36 | 0.22 | -0.05 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 42.00 | 0.25 | 0.28 | 0.27 | 0.26 | 0.00 | 0.00% | 0.01 | 2,030 | 3,589 | 0.30 | 0.26 | 0.19 | -0.04 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 42.50 | 0.16 | 0.18 | 0.17 | 0.17 | -0.02 | -10.53% | 0.00 | 1,019 | 976 | 0.31 | 0.18 | 0.15 | -0.03 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 43.00 | 0.10 | 0.13 | 0.12 | 0.12 | +0.01 | +9.10% | 0.00 | 664 | 2,229 | 0.32 | 0.13 | 0.12 | -0.03 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 43.50 | 0.04 | 0.10 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 174 | 406 | 0.32 | 0.09 | 0.09 | -0.02 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 44.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 589 | 1,583 | 0.34 | 0.06 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 44.50 | 0.01 | 0.08 | 0.05 | 0.03 | -0.01 | -25.00% | 0.00 | 13 | 61 | 0.36 | 0.04 | 0.04 | -0.01 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 45.00 | 0.02 | 0.04 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 82 | 2,429 | 0.38 | 0.02 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 45.50 | 0.00 | 0.09 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 15 | 151 | 0.52 | 0.01 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 46.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 27 | 587 | 0.42 | 0.01 | 0.01 | 0.00 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 46.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.49 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:08 PM EST |
| 47.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 6 | 404 | 0.52 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 47.50 | 0.00 | 0.12 | 0.06 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:08 PM EST |
| 48.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.01 | -50.00% | 0.00 | 7 | 218 | 0.79 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 49.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 2 | 79 | 0.70 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.01 | +33.34% | 0.00 | 8 | 474 | 0.61 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.66 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:08 PM EST |
| 52.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 1 | 137 | 0.71 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 53.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.82 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:08 PM EST |
| 54.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:08 PM EST | |||
| 55.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.10 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.07 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/21/2026 4:00:08 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 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.45 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 4:00:08 PM EST |
| 30.00 | 0.00 | 0.17 | 0.09 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 31.00 | 0.00 | 0.56 | 0.28 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:08 PM EST | |||
| 32.00 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.96 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/21/2026 4:00:08 PM EST |
| 33.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 32 | 0.80 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 34.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 99 | 0.67 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 4:00:08 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 13 | 369 | 0.54 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 36.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.00 | 31 | 682 | 0.71 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 37.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 188 | 1,485 | 0.40 | -0.01 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 37.50 | 0.02 | 0.06 | 0.04 | 0.03 | -0.03 | -50.00% | 0.00 | 186 | 298 | 0.37 | -0.03 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 38.00 | 0.04 | 0.06 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 210 | 2,174 | 0.34 | -0.05 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 38.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.12 | -63.16% | 0.00 | 126 | 1,317 | 0.32 | -0.09 | 0.09 | -0.03 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 39.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.15 | -51.73% | 0.00 | 792 | 4,776 | 0.32 | -0.15 | 0.12 | -0.04 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 39.50 | 0.21 | 0.24 | 0.23 | 0.23 | -0.19 | -45.24% | 0.01 | 766 | 2,169 | 0.32 | -0.22 | 0.16 | -0.05 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 40.00 | 0.35 | 0.45 | 0.40 | 0.37 | -0.29 | -43.94% | 0.01 | 1,844 | 12,781 | 0.34 | -0.31 | 0.20 | -0.05 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 40.50 | 0.49 | 0.57 | 0.53 | 0.56 | -0.34 | -37.78% | 0.01 | 1,157 | 1,581 | 0.31 | -0.41 | 0.23 | -0.05 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 41.00 | 0.77 | 0.84 | 0.81 | 0.78 | -0.28 | -26.42% | 0.02 | 761 | 1,067 | 0.32 | -0.53 | 0.24 | -0.05 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 41.50 | 0.93 | 1.16 | 1.05 | 1.05 | -0.35 | -25.00% | 0.03 | 180 | 301 | 0.29 | -0.64 | 0.22 | -0.05 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 42.00 | 1.29 | 1.54 | 1.42 | 1.38 | -0.39 | -22.04% | 0.03 | 603 | 590 | 0.29 | -0.74 | 0.19 | -0.04 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 42.50 | 1.49 | 2.05 | 1.77 | 2.03 | -0.16 | -7.31% | 0.04 | 12 | 34 | 0.44 | -0.82 | 0.15 | -0.03 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 43.00 | 1.99 | 2.72 | 2.36 | 2.21 | -0.48 | -17.85% | 0.05 | 17 | 285 | 0.60 | -0.87 | 0.12 | -0.03 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 43.50 | 2.40 | 3.20 | 2.80 | 2.92 | +0.36 | +14.07% | 0.06 | 21 | 4 | 0.65 | -0.91 | 0.09 | -0.02 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 44.00 | 2.81 | 3.35 | 3.08 | 3.22 | -0.88 | -21.47% | 0.07 | 16 | 136 | 0.43 | -0.94 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 44.50 | 3.50 | 4.20 | 3.85 | 5.05 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.77 | -0.96 | 0.04 | -0.01 | 8/17/2026 | 8/21/2026 4:00:08 PM EST |
| 45.00 | 3.50 | 4.70 | 4.10 | 4.21 | +0.04 | +0.96% | 0.09 | 15 | 31 | 0.83 | -0.98 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 45.50 | 4.30 | 5.45 | 4.88 | % | 0.11 | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 8/21/2026 4:00:08 PM EST | |||
| 46.00 | 4.80 | 6.20 | 5.50 | 3.85 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.20 | -0.99 | 0.01 | 0.00 | 8/3/2026 | 8/21/2026 4:00:08 PM EST |
| 46.50 | 4.05 | 6.50 | 5.28 | 6.15 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.17 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:08 PM EST |
| 47.00 | 5.95 | 6.65 | 6.30 | 6.65 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:08 PM EST |
| 47.50 | 6.25 | 7.50 | 6.88 | 7.15 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:08 PM EST |
| 48.00 | 6.60 | 8.10 | 7.35 | 7.62 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:08 PM EST |
| 49.00 | 7.90 | 8.50 | 8.20 | 8.30 | +0.40 | +5.07% | 0.17 | 2 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 50.00 | 8.15 | 9.80 | 8.98 | 9.39 | -0.26 | -2.70% | 0.18 | 2 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 51.00 | 9.15 | 11.05 | 10.10 | 10.38 | +0.48 | +4.85% | 0.20 | 6 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 52.00 | 10.75 | 11.85 | 11.30 | 11.36 | -0.29 | -2.49% | 0.22 | 6 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 53.00 | 11.55 | 13.35 | 12.45 | 12.37 | -0.21 | -1.67% | 0.23 | 12 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 54.00 | 12.90 | 13.65 | 13.28 | 13.44 | -0.19 | -1.40% | 0.25 | 8 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 4:00:08 PM EST |
| 55.00 | 13.70 | 15.20 | 14.45 | 14.66 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:08 PM EST |
| 60.00 | 18.80 | 20.20 | 19.50 | 19.55 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:08 PM EST |