Options Chain for NIKE INC CL B (NKE) - $38.52 as of 9/4/2026 8:04:27 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 | 12.60 | 14.00 | 13.30 | % | 0.53 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST | |||
| 28.00 | 9.70 | 11.05 | 10.38 | % | 0.37 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 9/4/2026 3:59:52 PM EST | |||
| 29.00 | 9.00 | 10.05 | 9.53 | % | 0.33 | 0 | 0 | 0.78 | 0.99 | 0.01 | -0.01 | 9/4/2026 3:59:52 PM EST | |||
| 30.00 | 8.10 | 9.10 | 8.60 | % | 0.29 | 0 | 0 | 0.73 | 0.97 | 0.01 | -0.01 | 9/4/2026 3:59:52 PM EST | |||
| 31.00 | 7.10 | 8.15 | 7.63 | 7.67 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.67 | 0.96 | 0.02 | -0.01 | 9/3/2026 | 9/4/2026 3:59:52 PM EST |
| 32.00 | 6.35 | 7.15 | 6.75 | % | 0.21 | 0 | 0 | 0.60 | 0.93 | 0.03 | -0.02 | 9/4/2026 3:59:52 PM EST | |||
| 33.00 | 5.65 | 6.25 | 5.95 | % | 0.18 | 0 | 0 | 0.42 | 0.89 | 0.04 | -0.02 | 9/4/2026 3:59:52 PM EST | |||
| 34.00 | 4.50 | 5.35 | 4.93 | 4.85 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.52 | 0.85 | 0.05 | -0.02 | 9/1/2026 | 9/4/2026 3:59:52 PM EST |
| 35.00 | 4.10 | 4.55 | 4.33 | 4.14 | -0.26 | -5.91% | 0.12 | 2 | 6 | 0.44 | 0.79 | 0.06 | -0.03 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 36.00 | 3.40 | 3.90 | 3.65 | 3.50 | -0.25 | -6.67% | 0.10 | 2 | 65 | 0.45 | 0.72 | 0.06 | -0.03 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 37.00 | 2.72 | 3.15 | 2.94 | 2.89 | -0.02 | -0.69% | 0.08 | 3 | 2 | 0.43 | 0.65 | 0.07 | -0.03 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 38.00 | 2.31 | 2.86 | 2.59 | 2.31 | -0.43 | -15.70% | 0.07 | 93 | 75 | 0.47 | 0.58 | 0.07 | -0.03 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 39.00 | 1.89 | 2.05 | 1.97 | 1.92 | -0.24 | -11.12% | 0.05 | 62 | 110 | 0.45 | 0.50 | 0.07 | -0.03 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 40.00 | 1.39 | 1.90 | 1.65 | 1.55 | -0.15 | -8.83% | 0.04 | 9 | 190 | 0.46 | 0.43 | 0.07 | -0.03 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 41.00 | 1.10 | 1.26 | 1.18 | 1.25 | -0.14 | -10.08% | 0.03 | 102 | 78 | 0.44 | 0.37 | 0.07 | -0.03 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 42.00 | 0.85 | 1.12 | 0.99 | 0.92 | -0.18 | -16.37% | 0.02 | 16 | 179 | 0.46 | 0.30 | 0.06 | -0.03 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 43.00 | 0.64 | 0.82 | 0.73 | 0.75 | +0.06 | +8.70% | 0.02 | 32 | 41 | 0.45 | 0.25 | 0.06 | -0.03 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 44.00 | 0.48 | 0.62 | 0.55 | 0.54 | -0.11 | -16.93% | 0.01 | 9 | 91 | 0.45 | 0.20 | 0.05 | -0.02 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 45.00 | 0.37 | 0.45 | 0.41 | 0.40 | -0.10 | -20.00% | 0.01 | 132 | 93 | 0.45 | 0.16 | 0.04 | -0.02 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 46.00 | 0.22 | 0.46 | 0.34 | 0.35 | -0.01 | -2.78% | 0.01 | 18 | 59 | 0.46 | 0.13 | 0.04 | -0.02 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 47.00 | 0.15 | 0.36 | 0.26 | 0.24 | -0.04 | -14.29% | 0.01 | 39 | 24 | 0.46 | 0.10 | 0.03 | -0.01 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 48.00 | 0.03 | 0.22 | 0.13 | 0.12 | -0.15 | -55.56% | 0.00 | 39 | 49 | 0.41 | 0.08 | 0.03 | -0.01 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 50.00 | 0.07 | 0.21 | 0.14 | 0.12 | -0.07 | -36.85% | 0.00 | 158 | 35 | 0.50 | 0.04 | 0.02 | -0.01 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.01 | 0.00 | 0.00 | 8/28/2026 | 9/4/2026 3:59:52 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 | 0.31 | 0.16 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 404 | 0.98 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:52 PM EST |
| 28.00 | 0.00 | 0.49 | 0.25 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.01 | 9/4/2026 3:59:52 PM EST | |||
| 29.00 | 0.01 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | -0.01 | 0.01 | -0.01 | 9/1/2026 | 9/4/2026 3:59:52 PM EST |
| 30.00 | 0.06 | 0.18 | 0.12 | 0.05 | -0.05 | -50.00% | 0.00 | 4 | 57 | 0.50 | -0.03 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 31.00 | 0.01 | 0.18 | 0.10 | 0.20 | +0.06 | +42.86% | 0.00 | 5 | 14 | 0.40 | -0.04 | 0.02 | -0.01 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 32.00 | 0.10 | 0.32 | 0.21 | 0.22 | +0.01 | +4.77% | 0.01 | 132 | 87 | 0.47 | -0.07 | 0.03 | -0.02 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 33.00 | 0.24 | 0.35 | 0.30 | 0.33 | +0.02 | +6.46% | 0.01 | 184 | 768 | 0.44 | -0.11 | 0.04 | -0.02 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 34.00 | 0.43 | 0.50 | 0.47 | 0.50 | +0.06 | +13.64% | 0.01 | 63 | 1,377 | 0.44 | -0.15 | 0.05 | -0.02 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 35.00 | 0.59 | 0.72 | 0.66 | 0.70 | +0.04 | +6.07% | 0.02 | 26 | 122 | 0.43 | -0.21 | 0.06 | -0.03 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 36.00 | 0.77 | 1.13 | 0.95 | 1.00 | +0.02 | +2.05% | 0.03 | 175 | 121 | 0.44 | -0.28 | 0.06 | -0.03 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 37.00 | 1.28 | 1.40 | 1.34 | 1.36 | +0.13 | +10.57% | 0.04 | 103 | 35 | 0.44 | -0.35 | 0.07 | -0.03 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 38.00 | 1.75 | 1.91 | 1.83 | 1.85 | +0.18 | +10.78% | 0.05 | 41 | 107 | 0.45 | -0.42 | 0.07 | -0.03 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 39.00 | 2.20 | 2.49 | 2.35 | 2.30 | +0.16 | +7.48% | 0.06 | 12 | 85 | 0.45 | -0.50 | 0.07 | -0.03 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 40.00 | 2.62 | 3.20 | 2.91 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 63 | 0.45 | -0.57 | 0.07 | -0.03 | 9/2/2026 | 9/4/2026 3:59:52 PM EST |
| 41.00 | 3.40 | 3.80 | 3.60 | 3.49 | -0.17 | -4.65% | 0.09 | 1 | 7 | 0.45 | -0.63 | 0.07 | -0.03 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 42.00 | 4.10 | 4.95 | 4.53 | 4.14 | -0.20 | -4.61% | 0.11 | 15 | 5 | 0.50 | -0.70 | 0.06 | -0.03 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 43.00 | 4.95 | 5.35 | 5.15 | 4.95 | -0.29 | -5.54% | 0.12 | 1 | 2 | 0.46 | -0.75 | 0.06 | -0.03 | 9/4/2026 | 9/4/2026 3:59:52 PM EST |
| 44.00 | 5.65 | 6.50 | 6.08 | % | 0.14 | 0 | 0 | 0.47 | -0.80 | 0.05 | -0.02 | 9/4/2026 3:59:52 PM EST | |||
| 45.00 | 6.45 | 7.05 | 6.75 | % | 0.15 | 0 | 0 | 0.54 | -0.84 | 0.04 | -0.02 | 9/4/2026 3:59:52 PM EST | |||
| 46.00 | 7.40 | 8.00 | 7.70 | 7.70 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.55 | -0.87 | 0.04 | -0.02 | 9/2/2026 | 9/4/2026 3:59:52 PM EST |
| 47.00 | 8.30 | 9.30 | 8.80 | % | 0.19 | 0 | 0 | 0.71 | -0.90 | 0.03 | -0.01 | 9/4/2026 3:59:52 PM EST | |||
| 48.00 | 9.25 | 9.90 | 9.58 | 9.56 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.61 | -0.92 | 0.03 | -0.01 | 9/2/2026 | 9/4/2026 3:59:52 PM EST |
| 50.00 | 11.25 | 12.45 | 11.85 | 10.70 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.88 | -0.96 | 0.02 | -0.01 | 8/31/2026 | 9/4/2026 3:59:52 PM EST |
| 55.00 | 15.35 | 17.80 | 16.58 | % | 0.30 | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 9/4/2026 3:59:52 PM EST |