Options Chain for NIKE INC CL B (NKE) - $63.90 as of 2/9/2026 5:43:25 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 | 20.50 | 24.55 | 22.53 | 23.79 | 0.00 | 0.00% | 0.56 | 0 | 2 | 4.51 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/9/2026 3:59:41 PM EST |
| 45.00 | 15.50 | 19.55 | 17.53 | 18.40 | 0.00 | 0.00% | 0.39 | 0 | 1 | 3.63 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/9/2026 3:59:41 PM EST |
| 49.00 | 11.55 | 15.55 | 13.55 | 14.37 | -0.13 | -0.90% | 0.28 | 1 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:41 PM EST |
| 50.00 | 10.55 | 14.55 | 12.55 | 12.90 | -0.80 | -5.84% | 0.25 | 2 | 30 | 2.82 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:41 PM EST |
| 51.00 | 9.55 | 13.55 | 11.55 | 12.49 | +0.04 | +0.33% | 0.23 | 1 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:41 PM EST |
| 52.00 | 8.55 | 12.55 | 10.55 | 10.80 | % | 0.20 | 2 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:41 PM EST | |
| 53.00 | 7.55 | 11.55 | 9.55 | % | 0.18 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 2/9/2026 3:59:41 PM EST | |||
| 54.00 | 6.55 | 10.55 | 8.55 | % | 0.16 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 2/9/2026 3:59:41 PM EST | |||
| 55.00 | 5.55 | 9.50 | 7.53 | 6.47 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/9/2026 3:59:41 PM EST |
| 56.00 | 4.60 | 8.50 | 6.55 | 9.93 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 2/9/2026 3:59:41 PM EST |
| 57.00 | 3.70 | 7.50 | 5.60 | 5.90 | -2.13 | -26.53% | 0.10 | 2 | 1 | 1.77 | 0.99 | 0.01 | -0.01 | 2/9/2026 | 2/9/2026 3:59:41 PM EST |
| 58.00 | 3.10 | 6.60 | 4.85 | 5.00 | -0.52 | -9.42% | 0.08 | 2 | 25 | 1.61 | 0.96 | 0.03 | -0.04 | 2/9/2026 | 2/9/2026 3:59:41 PM EST |
| 59.00 | 2.19 | 5.65 | 3.92 | 3.75 | -0.79 | -17.41% | 0.07 | 1 | 5 | 1.49 | 0.92 | 0.06 | -0.06 | 2/9/2026 | 2/9/2026 3:59:41 PM EST |
| 60.00 | 2.44 | 3.65 | 3.05 | 3.20 | -0.84 | -20.80% | 0.05 | 4 | 80 | 0.56 | 0.84 | 0.09 | -0.09 | 2/9/2026 | 2/9/2026 3:59:41 PM EST |
| 61.00 | 1.76 | 2.09 | 1.93 | 2.09 | -1.10 | -34.49% | 0.03 | 187 | 150 | 0.39 | 0.73 | 0.13 | -0.12 | 2/9/2026 | 2/9/2026 3:59:41 PM EST |
| 62.00 | 1.14 | 1.29 | 1.22 | 1.25 | -1.17 | -48.35% | 0.02 | 182 | 760 | 0.37 | 0.59 | 0.16 | -0.13 | 2/9/2026 | 2/9/2026 3:59:41 PM EST |
| 63.00 | 0.68 | 0.75 | 0.72 | 0.71 | -0.97 | -57.74% | 0.01 | 1,050 | 844 | 0.37 | 0.43 | 0.16 | -0.13 | 2/9/2026 | 2/9/2026 3:59:41 PM EST |
| 64.00 | 0.38 | 0.44 | 0.41 | 0.43 | -0.69 | -61.61% | 0.01 | 1,822 | 1,639 | 0.38 | 0.28 | 0.14 | -0.11 | 2/9/2026 | 2/9/2026 3:59:41 PM EST |
| 65.00 | 0.22 | 0.24 | 0.23 | 0.23 | -0.46 | -66.67% | 0.00 | 2,896 | 2,026 | 0.39 | 0.17 | 0.10 | -0.08 | 2/9/2026 | 2/9/2026 3:59:41 PM EST |
| 66.00 | 0.12 | 0.16 | 0.14 | 0.13 | -0.27 | -67.50% | 0.00 | 1,068 | 2,160 | 0.42 | 0.09 | 0.07 | -0.06 | 2/9/2026 | 2/9/2026 3:59:41 PM EST |
| 67.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.15 | -68.19% | 0.00 | 988 | 2,058 | 0.40 | 0.05 | 0.04 | -0.03 | 2/9/2026 | 2/9/2026 3:59:41 PM EST |
| 68.00 | 0.02 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 0.00 | 209 | 956 | 0.42 | 0.02 | 0.02 | -0.02 | 2/9/2026 | 2/9/2026 3:59:41 PM EST |
| 69.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 63 | 787 | 0.52 | 0.01 | 0.01 | -0.01 | 2/9/2026 | 2/9/2026 3:59:41 PM EST |
| 70.00 | 0.01 | 0.03 | 0.02 | 0.01 | -0.04 | -80.00% | 0.00 | 326 | 604 | 0.50 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:41 PM EST |
| 71.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 4 | 210 | 0.56 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:41 PM EST |
| 72.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 93 | 194 | 0.61 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:41 PM EST |
| 73.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 152 | 437 | 0.66 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:41 PM EST |
| 74.00 | 0.00 | 0.13 | 0.07 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.96 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/9/2026 3:59:41 PM EST |
| 75.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 155 | 0.70 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/9/2026 3:59:41 PM EST |
| 76.00 | 0.00 | 0.13 | 0.07 | 0.01 | -0.38 | -97.44% | 0.00 | 2 | 4 | 1.07 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:41 PM EST |
| 77.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:41 PM EST | |||
| 80.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.91 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/9/2026 3:59:41 PM EST |
| 85.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:41 PM EST | |||
| 90.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.29 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/9/2026 3:59:41 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 | 1.61 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/9/2026 3:59:41 PM EST |
| 45.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 6 | 3.63 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/9/2026 3:59:41 PM EST |
| 49.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:41 PM EST | |||
| 50.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 346 | 0.86 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/9/2026 3:59:41 PM EST |
| 51.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 2/9/2026 3:59:41 PM EST | |||
| 52.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.79 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/9/2026 3:59:41 PM EST |
| 53.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3 | 8 | 0.66 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:41 PM EST |
| 54.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 22 | 73 | 0.64 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:41 PM EST |
| 55.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 427 | 283 | 0.57 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:41 PM EST |
| 56.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 170 | 147 | 0.50 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:41 PM EST |
| 57.00 | 0.03 | 0.07 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 50 | 476 | 0.50 | -0.01 | 0.01 | -0.01 | 2/9/2026 | 2/9/2026 3:59:41 PM EST |
| 58.00 | 0.03 | 0.09 | 0.06 | 0.08 | +0.02 | +33.34% | 0.00 | 294 | 560 | 0.43 | -0.04 | 0.03 | -0.04 | 2/9/2026 | 2/9/2026 3:59:41 PM EST |
| 59.00 | 0.08 | 0.14 | 0.11 | 0.11 | +0.01 | +10.00% | 0.00 | 196 | 650 | 0.41 | -0.08 | 0.06 | -0.06 | 2/9/2026 | 2/9/2026 3:59:41 PM EST |
| 60.00 | 0.20 | 0.22 | 0.21 | 0.19 | +0.05 | +35.72% | 0.00 | 1,349 | 22,297 | 0.39 | -0.16 | 0.09 | -0.09 | 2/9/2026 | 2/9/2026 3:59:41 PM EST |
| 61.00 | 0.39 | 0.42 | 0.41 | 0.41 | +0.16 | +64.00% | 0.01 | 1,574 | 726 | 0.38 | -0.27 | 0.13 | -0.12 | 2/9/2026 | 2/9/2026 3:59:41 PM EST |
| 62.00 | 0.73 | 0.81 | 0.77 | 0.77 | +0.35 | +83.34% | 0.01 | 1,524 | 995 | 0.37 | -0.41 | 0.16 | -0.13 | 2/9/2026 | 2/9/2026 3:59:41 PM EST |
| 63.00 | 1.23 | 1.30 | 1.27 | 1.27 | +0.54 | +73.98% | 0.02 | 1,573 | 645 | 0.37 | -0.57 | 0.16 | -0.13 | 2/9/2026 | 2/9/2026 3:59:41 PM EST |
| 64.00 | 1.81 | 2.07 | 1.94 | 1.80 | +0.55 | +44.00% | 0.03 | 64 | 441 | 0.36 | -0.72 | 0.14 | -0.11 | 2/9/2026 | 2/9/2026 3:59:41 PM EST |
| 65.00 | 2.72 | 2.91 | 2.82 | 2.70 | +0.98 | +56.98% | 0.04 | 147 | 450 | 0.37 | -0.83 | 0.10 | -0.08 | 2/9/2026 | 2/9/2026 3:59:41 PM EST |
| 66.00 | 3.10 | 5.30 | 4.20 | 3.45 | +0.96 | +38.56% | 0.06 | 6 | 124 | 1.12 | -0.91 | 0.07 | -0.06 | 2/9/2026 | 2/9/2026 3:59:41 PM EST |
| 67.00 | 2.54 | 6.50 | 4.52 | 3.64 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.43 | -0.95 | 0.04 | -0.03 | 2/6/2026 | 2/9/2026 3:59:41 PM EST |
| 68.00 | 3.50 | 7.50 | 5.50 | 5.29 | +0.96 | +22.18% | 0.08 | 7 | 28 | 1.55 | -0.98 | 0.02 | -0.02 | 2/9/2026 | 2/9/2026 3:59:41 PM EST |
| 69.00 | 4.70 | 8.35 | 6.53 | 6.27 | 0.00 | 0.00% | 0.09 | 0 | 11 | 1.58 | -0.99 | 0.01 | -0.01 | 2/4/2026 | 2/9/2026 3:59:41 PM EST |
| 70.00 | 5.55 | 9.15 | 7.35 | 6.16 | 0.00 | 0.00% | 0.10 | 0 | 11 | 1.59 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/9/2026 3:59:41 PM EST |
| 71.00 | 6.55 | 10.10 | 8.33 | 6.47 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.67 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 2/9/2026 3:59:41 PM EST |
| 72.00 | 7.50 | 11.05 | 9.28 | 9.36 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.76 | -1.00 | 0.00 | 0.00 | 1/28/2026 | 2/9/2026 3:59:41 PM EST |
| 73.00 | 8.50 | 12.50 | 10.50 | 8.76 | 0.00 | 0.00% | 0.14 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/9/2026 3:59:41 PM EST |
| 74.00 | 9.50 | 13.50 | 11.50 | % | 0.16 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 2/9/2026 3:59:41 PM EST | |||
| 75.00 | 10.50 | 14.50 | 12.50 | % | 0.17 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 2/9/2026 3:59:41 PM EST | |||
| 76.00 | 11.50 | 15.50 | 13.50 | % | 0.18 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 2/9/2026 3:59:41 PM EST | |||
| 77.00 | 12.50 | 16.50 | 14.50 | % | 0.19 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 2/9/2026 3:59:41 PM EST | |||
| 80.00 | 15.50 | 19.50 | 17.50 | 14.25 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 1/14/2026 | 2/9/2026 3:59:41 PM EST |
| 85.00 | 20.50 | 24.50 | 22.50 | 22.26 | +0.01 | +0.05% | 0.26 | 3 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:41 PM EST |
| 90.00 | 25.50 | 29.50 | 27.50 | 27.09 | % | 0.31 | 11 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/9/2026 3:59:41 PM EST |