Options Chain for NIKE INC CL B (NKE) - $41.70 as of 8/7/2026 8:46:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 17.60 | 21.10 | 19.35 | 20.21 | 0.00 | 0.00% | 0.86 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 8/7/2026 4:00:01 PM EST |
| 25.00 | 15.10 | 18.60 | 16.85 | 18.35 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 8/7/2026 4:00:01 PM EST |
| 27.50 | 13.00 | 15.55 | 14.28 | 13.50 | 0.00 | 0.00% | 0.52 | 0 | 43 | 1.37 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 8/7/2026 4:00:01 PM EST |
| 30.00 | 11.55 | 12.55 | 12.05 | 11.87 | -0.03 | -0.26% | 0.40 | 5 | 145 | 1.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 32.50 | 8.90 | 10.35 | 9.63 | 9.37 | 0.00 | 0.00% | 0.30 | 0 | 66 | 0.91 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:01 PM EST |
| 35.00 | 6.65 | 7.20 | 6.93 | 6.90 | -0.85 | -10.97% | 0.20 | 9 | 287 | 0.55 | 0.94 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 37.50 | 4.00 | 5.20 | 4.60 | 5.20 | +0.52 | +11.12% | 0.12 | 2 | 534 | 0.52 | 0.82 | 0.06 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 40.00 | 2.75 | 2.86 | 2.81 | 2.78 | -0.32 | -10.33% | 0.07 | 1,042 | 2,129 | 0.35 | 0.65 | 0.08 | -0.02 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 42.50 | 1.48 | 1.55 | 1.52 | 1.49 | -0.30 | -16.76% | 0.04 | 1,417 | 6,669 | 0.34 | 0.45 | 0.08 | -0.02 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 45.00 | 0.74 | 0.78 | 0.76 | 0.74 | -0.17 | -18.69% | 0.02 | 1,479 | 89,965 | 0.35 | 0.27 | 0.07 | -0.02 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 47.50 | 0.35 | 0.38 | 0.37 | 0.38 | -0.10 | -20.84% | 0.01 | 277 | 15,232 | 0.36 | 0.14 | 0.05 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 50.00 | 0.18 | 0.20 | 0.19 | 0.19 | -0.05 | -20.84% | 0.00 | 2,974 | 20,587 | 0.38 | 0.07 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 52.50 | 0.10 | 0.13 | 0.12 | 0.11 | -0.01 | -8.34% | 0.00 | 124 | 4,270 | 0.41 | 0.03 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 55.00 | 0.06 | 0.08 | 0.07 | 0.07 | -0.01 | -12.50% | 0.00 | 229 | 17,162 | 0.43 | 0.01 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 57.50 | 0.04 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 14 | 3,518 | 0.45 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 60.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.02 | -40.00% | 0.00 | 11 | 5,479 | 0.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 62.50 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 2 | 3,593 | 0.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 65.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 5 | 7,413 | 0.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,051 | 0.64 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 70.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 6,960 | 0.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 72.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,707 | 0.74 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.06 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 25 | 3,027 | 0.78 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 77.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,349 | 0.79 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13,827 | 0.78 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 82.50 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 822 | 0.72 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,286 | 0.96 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:01 PM EST |
| 87.50 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 224 | 0.98 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,120 | 0.95 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 510 | 0.85 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,462 | 1.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 301 | 1.41 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 629 | 1.09 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 631 | 1.13 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 148 | 1.07 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 489 | 0.80 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:01 PM EST |
| 27.50 | 0.00 | 0.24 | 0.12 | 0.01 | -0.13 | -92.86% | 0.00 | 43 | 299 | 0.79 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 30.00 | 0.00 | 0.07 | 0.04 | 0.05 | +0.03 | +150.00% | 0.00 | 2 | 8,435 | 0.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 32.50 | 0.02 | 0.05 | 0.04 | 0.06 | -0.01 | -14.29% | 0.00 | 30 | 1,811 | 0.35 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 35.00 | 0.14 | 0.19 | 0.17 | 0.16 | -0.02 | -11.12% | 0.00 | 107 | 8,136 | 0.36 | -0.06 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 37.50 | 0.51 | 0.55 | 0.53 | 0.53 | 0.00 | 0.00% | 0.01 | 751 | 15,221 | 0.36 | -0.18 | 0.06 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 40.00 | 1.23 | 1.30 | 1.27 | 1.29 | +0.04 | +3.20% | 0.03 | 1,017 | 112,877 | 0.35 | -0.35 | 0.08 | -0.02 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 42.50 | 2.45 | 2.54 | 2.50 | 2.54 | +0.08 | +3.26% | 0.06 | 405 | 7,744 | 0.35 | -0.55 | 0.08 | -0.02 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 45.00 | 3.85 | 4.50 | 4.18 | 4.10 | +0.10 | +2.50% | 0.09 | 7 | 11,386 | 0.34 | -0.73 | 0.07 | -0.02 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 47.50 | 6.10 | 7.65 | 6.88 | 6.23 | +0.23 | +3.84% | 0.14 | 27 | 5,817 | 0.48 | -0.86 | 0.05 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 50.00 | 8.00 | 8.90 | 8.45 | 8.51 | +0.16 | +1.92% | 0.17 | 11 | 9,794 | 0.47 | -0.93 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 52.50 | 10.60 | 12.90 | 11.75 | 10.90 | +0.10 | +0.93% | 0.22 | 10 | 3,034 | 0.94 | -0.97 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 55.00 | 12.90 | 15.45 | 14.18 | 13.29 | +0.16 | +1.22% | 0.26 | 11 | 8,113 | 1.04 | -0.99 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 57.50 | 14.75 | 16.70 | 15.73 | 15.66 | -0.05 | -0.32% | 0.27 | 1 | 3,702 | 0.81 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:01 PM EST |
| 60.00 | 17.60 | 20.40 | 19.00 | 17.85 | 0.00 | 0.00% | 0.32 | 0 | 6,942 | 1.20 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:01 PM EST |
| 62.50 | 19.70 | 21.70 | 20.70 | 19.25 | 0.00 | 0.00% | 0.33 | 0 | 3,039 | 0.96 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:01 PM EST |
| 65.00 | 22.20 | 23.75 | 22.98 | 24.17 | 0.00 | 0.00% | 0.35 | 0 | 573 | 0.84 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 8/7/2026 4:00:01 PM EST |
| 67.50 | 24.75 | 26.65 | 25.70 | 26.20 | 0.00 | 0.00% | 0.38 | 0 | 271 | 1.06 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:01 PM EST |
| 70.00 | 27.25 | 29.80 | 28.53 | 27.50 | 0.00 | 0.00% | 0.41 | 0 | 47 | 1.32 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 8/7/2026 4:00:01 PM EST |
| 72.50 | 29.65 | 31.60 | 30.63 | 28.87 | 0.00 | 0.00% | 0.42 | 0 | 273 | 1.16 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 8/7/2026 4:00:01 PM EST |
| 75.00 | 32.25 | 35.00 | 33.63 | 32.65 | 0.00 | 0.00% | 0.45 | 0 | 11 | 1.49 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 4:00:01 PM EST |
| 77.50 | 34.55 | 37.30 | 35.93 | 34.00 | 0.00 | 0.00% | 0.46 | 0 | 12 | 1.49 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 8/7/2026 4:00:01 PM EST |
| 80.00 | 36.45 | 39.80 | 38.13 | 36.90 | 0.00 | 0.00% | 0.48 | 0 | 6 | 1.60 | -1.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 4:00:01 PM EST |
| 82.50 | 38.90 | 42.70 | 40.80 | % | 0.49 | 0 | 2 | 1.65 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 85.00 | 41.40 | 45.40 | 43.40 | 43.05 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.80 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 4:00:01 PM EST |
| 87.50 | 43.90 | 47.80 | 45.85 | % | 0.52 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 90.00 | 46.40 | 50.30 | 48.35 | 45.40 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 4:00:01 PM EST |
| 95.00 | 51.40 | 55.30 | 53.35 | % | 0.56 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 100.00 | 56.40 | 60.35 | 58.38 | 56.35 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 7/6/2026 | 8/7/2026 4:00:01 PM EST |
| 105.00 | 61.35 | 65.25 | 63.30 | 60.96 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 8/7/2026 4:00:01 PM EST |
| 110.00 | 66.35 | 70.25 | 68.30 | % | 0.62 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST | |||
| 115.00 | 71.35 | 75.35 | 73.35 | % | 0.64 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:01 PM EST |