Options Chain for NIKE INC CL B (NKE) - $41.75 as of 8/10/2026 5:28:20 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 | 16.05 | 18.35 | 17.20 | 16.95 | % | 0.69 | 1 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:01 PM EST | |
| 30.00 | 11.20 | 12.50 | 11.85 | 11.83 | % | 0.39 | 2 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:01 PM EST | |
| 32.00 | 8.55 | 10.75 | 9.65 | 9.92 | % | 0.30 | 1 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:01 PM EST | |
| 33.00 | 8.10 | 9.60 | 8.85 | % | 0.27 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:01 PM EST | |||
| 34.00 | 7.50 | 8.30 | 7.90 | % | 0.23 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/10/2026 4:00:01 PM EST | |||
| 35.00 | 6.60 | 7.30 | 6.95 | 6.66 | -0.54 | -7.50% | 0.20 | 1 | 32 | 1.29 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 36.00 | 5.65 | 6.30 | 5.98 | 5.75 | -0.35 | -5.74% | 0.17 | 1 | 25 | 1.13 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 37.00 | 4.40 | 5.50 | 4.95 | 5.04 | -0.05 | -0.99% | 0.13 | 14 | 8 | 1.21 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 37.50 | 4.20 | 5.05 | 4.63 | 4.51 | -0.07 | -1.53% | 0.12 | 12 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 38.00 | 3.80 | 4.25 | 4.03 | 4.02 | -0.53 | -11.65% | 0.11 | 25 | 2 | 0.76 | 1.00 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 38.50 | 3.20 | 4.05 | 3.63 | 3.65 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.99 | 0.99 | 0.02 | -0.01 | 8/5/2026 | 8/10/2026 4:00:01 PM EST |
| 39.00 | 2.62 | 3.55 | 3.09 | 3.15 | +0.29 | +10.14% | 0.08 | 4 | 11 | 0.90 | 0.98 | 0.03 | -0.01 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 39.50 | 2.52 | 2.77 | 2.65 | 2.69 | -0.01 | -0.37% | 0.07 | 7 | 11 | 0.56 | 0.95 | 0.06 | -0.02 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 40.00 | 2.10 | 2.25 | 2.18 | 2.05 | +0.07 | +3.54% | 0.05 | 27 | 99 | 0.46 | 0.91 | 0.10 | -0.04 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 40.50 | 1.30 | 2.12 | 1.71 | 1.56 | -0.13 | -7.70% | 0.04 | 26 | 11 | 0.66 | 0.85 | 0.15 | -0.05 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 41.00 | 1.27 | 1.40 | 1.34 | 1.31 | +0.17 | +14.92% | 0.03 | 836 | 330 | 0.37 | 0.76 | 0.19 | -0.07 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 41.50 | 0.92 | 1.05 | 0.99 | 1.02 | +0.20 | +24.39% | 0.02 | 1,075 | 624 | 0.37 | 0.65 | 0.23 | -0.08 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 42.00 | 0.69 | 0.73 | 0.71 | 0.70 | +0.12 | +20.69% | 0.02 | 2,259 | 1,089 | 0.37 | 0.53 | 0.24 | -0.08 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 42.50 | 0.46 | 0.50 | 0.48 | 0.47 | +0.06 | +14.64% | 0.01 | 2,037 | 1,070 | 0.37 | 0.41 | 0.24 | -0.08 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 43.00 | 0.31 | 0.32 | 0.32 | 0.32 | +0.02 | +6.67% | 0.01 | 3,614 | 1,718 | 0.38 | 0.30 | 0.21 | -0.07 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 43.50 | 0.19 | 0.21 | 0.20 | 0.19 | 0.00 | 0.00% | 0.00 | 1,681 | 1,013 | 0.38 | 0.21 | 0.17 | -0.06 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 44.00 | 0.12 | 0.13 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 924 | 1,373 | 0.39 | 0.14 | 0.13 | -0.05 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 44.50 | 0.07 | 0.08 | 0.08 | 0.07 | -0.01 | -12.50% | 0.00 | 486 | 1,318 | 0.40 | 0.09 | 0.10 | -0.04 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 45.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 1,539 | 3,225 | 0.40 | 0.06 | 0.07 | -0.03 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 45.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 144 | 243 | 0.44 | 0.03 | 0.04 | -0.02 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 46.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 253 | 1,302 | 0.43 | 0.02 | 0.03 | -0.01 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 46.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 24 | 174 | 0.51 | 0.01 | 0.01 | -0.01 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 47.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 26 | 377 | 0.47 | 0.00 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 47.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 1 | 38 | 0.51 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 48.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 308 | 0.55 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 48.50 | 0.00 | 0.01 | 0.01 | 0.05 | -0.10 | -66.67% | 0.00 | 2 | 57 | 0.59 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 49.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 10 | 199 | 0.62 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 1,196 | 0.70 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 51.00 | 0.00 | 0.01 | 0.01 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 47 | 0.77 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 52.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.07 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/10/2026 4:00:01 PM EST |
| 53.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.15 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/10/2026 4:00:01 PM EST |
| 54.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.11 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.31 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 3 | 3 | 1.93 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 4:00:01 PM EST |
| 32.00 | 0.00 | 0.06 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.39 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/10/2026 4:00:01 PM EST |
| 33.00 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/10/2026 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 21 | 21 | 1.24 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 4:00:01 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 25 | 0.84 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 37.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 6 | 132 | 0.84 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 37.50 | 0.00 | 0.12 | 0.06 | 0.02 | -0.01 | -33.34% | 0.00 | 52 | 31 | 0.79 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 38.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 59 | 322 | 0.45 | 0.00 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 38.50 | 0.00 | 0.02 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 58 | 0.45 | -0.01 | 0.02 | -0.01 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 39.00 | 0.00 | 0.11 | 0.06 | 0.02 | -0.02 | -50.00% | 0.00 | 183 | 903 | 0.56 | -0.02 | 0.03 | -0.01 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 39.50 | 0.03 | 0.05 | 0.04 | 0.07 | -0.01 | -12.50% | 0.00 | 752 | 1,144 | 0.38 | -0.05 | 0.06 | -0.02 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 40.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.08 | -57.15% | 0.00 | 1,453 | 2,168 | 0.37 | -0.09 | 0.10 | -0.04 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 40.50 | 0.11 | 0.15 | 0.13 | 0.12 | -0.13 | -52.00% | 0.00 | 628 | 1,005 | 0.37 | -0.15 | 0.15 | -0.05 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 41.00 | 0.22 | 0.25 | 0.24 | 0.24 | -0.17 | -41.47% | 0.01 | 2,308 | 11,764 | 0.37 | -0.24 | 0.19 | -0.07 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 41.50 | 0.37 | 0.40 | 0.39 | 0.40 | -0.21 | -34.43% | 0.01 | 966 | 774 | 0.37 | -0.35 | 0.23 | -0.08 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 42.00 | 0.58 | 0.63 | 0.61 | 0.60 | -0.28 | -31.82% | 0.01 | 352 | 1,260 | 0.37 | -0.47 | 0.24 | -0.08 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 42.50 | 0.83 | 0.94 | 0.89 | 0.88 | -0.28 | -24.14% | 0.02 | 158 | 1,219 | 0.38 | -0.59 | 0.24 | -0.08 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 43.00 | 1.16 | 1.26 | 1.21 | 1.20 | -0.30 | -20.00% | 0.03 | 78 | 234 | 0.37 | -0.70 | 0.21 | -0.07 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 43.50 | 1.44 | 1.65 | 1.55 | 1.71 | -0.15 | -8.07% | 0.04 | 6 | 61 | 0.32 | -0.79 | 0.17 | -0.06 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 44.00 | 1.86 | 2.23 | 2.05 | 2.00 | -0.29 | -12.67% | 0.05 | 9 | 128 | 0.56 | -0.86 | 0.13 | -0.05 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 44.50 | 2.40 | 2.92 | 2.66 | 2.41 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.78 | -0.91 | 0.10 | -0.04 | 8/7/2026 | 8/10/2026 4:00:01 PM EST |
| 45.00 | 2.57 | 3.35 | 2.96 | 3.15 | -0.06 | -1.87% | 0.07 | 16 | 165 | 0.81 | -0.94 | 0.07 | -0.03 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 45.50 | 3.25 | 4.15 | 3.70 | 4.14 | % | 0.08 | 1 | 0 | 1.10 | -0.97 | 0.04 | -0.02 | 8/10/2026 | 8/10/2026 4:00:01 PM EST | |
| 46.00 | 3.70 | 4.40 | 4.05 | 3.50 | 0.00 | 0.00% | 0.09 | 0 | 44 | 0.99 | -0.98 | 0.03 | -0.01 | 8/3/2026 | 8/10/2026 4:00:01 PM EST |
| 46.50 | 4.20 | 5.25 | 4.73 | % | 0.10 | 0 | 0 | 1.32 | -0.99 | 0.01 | -0.01 | 8/10/2026 4:00:01 PM EST | |||
| 47.00 | 4.70 | 5.75 | 5.23 | 5.80 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.40 | -1.00 | 0.01 | 0.00 | 7/24/2026 | 8/10/2026 4:00:01 PM EST |
| 47.50 | 4.55 | 6.55 | 5.55 | % | 0.12 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:01 PM EST | |||
| 48.00 | 5.70 | 6.75 | 6.23 | 6.67 | 0.00 | 0.00% | 0.13 | 0 | 16 | 1.54 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/10/2026 4:00:01 PM EST |
| 48.50 | 6.10 | 7.25 | 6.68 | % | 0.14 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 8/10/2026 4:00:01 PM EST | |||
| 49.00 | 6.70 | 7.70 | 7.20 | 7.49 | +0.03 | +0.41% | 0.15 | 1 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 50.00 | 7.70 | 8.60 | 8.15 | 8.40 | +1.70 | +25.38% | 0.16 | 1 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 51.00 | 8.70 | 9.75 | 9.23 | 9.70 | +1.05 | +12.14% | 0.18 | 6 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 52.00 | 9.70 | 10.75 | 10.23 | 9.71 | 0.00 | 0.00% | 0.20 | 0 | 6 | 2.05 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 4:00:01 PM EST |
| 53.00 | 10.70 | 11.55 | 11.13 | 10.90 | % | 0.21 | 11 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:01 PM EST | |
| 54.00 | 11.60 | 12.55 | 12.08 | 11.80 | +0.10 | +0.86% | 0.22 | 3 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 4:00:01 PM EST |
| 55.00 | 12.40 | 13.75 | 13.08 | 10.55 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/10/2026 4:00:01 PM EST |
| 60.00 | 17.50 | 18.75 | 18.13 | 18.40 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/10/2026 4:00:01 PM EST |