Options Chain for NIKE INC CL B (NKE) - $52.18 as of 3/27/2026 6:51:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 17.85 | 20.40 | 19.13 | 32.15 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.21 | 0.99 | 0.00 | -0.01 | 2/26/2026 | 3/27/2026 3:59:34 PM EST |
| 35.00 | 16.45 | 17.90 | 17.18 | 18.40 | 0.00 | 0.00% | 0.49 | 0 | 6 | 1.06 | 0.97 | 0.01 | -0.01 | 3/25/2026 | 3/27/2026 3:59:34 PM EST |
| 37.50 | 14.05 | 15.30 | 14.68 | 15.10 | 0.00 | 0.00% | 0.39 | 0 | 3 | 0.89 | 0.95 | 0.01 | -0.01 | 3/26/2026 | 3/27/2026 3:59:34 PM EST |
| 40.00 | 11.75 | 12.35 | 12.05 | 12.12 | -1.95 | -13.86% | 0.30 | 11 | 76 | 0.53 | 0.92 | 0.01 | -0.02 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 42.50 | 9.60 | 9.95 | 9.78 | 10.15 | -0.40 | -3.80% | 0.23 | 4 | 27 | 0.51 | 0.87 | 0.02 | -0.03 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 45.00 | 7.40 | 7.95 | 7.68 | 7.75 | -0.64 | -7.63% | 0.17 | 2 | 29 | 0.48 | 0.80 | 0.03 | -0.03 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 47.50 | 5.75 | 6.35 | 6.05 | 6.33 | 0.00 | 0.00% | 0.13 | 0 | 90 | 0.50 | 0.71 | 0.04 | -0.04 | 3/26/2026 | 3/27/2026 3:59:34 PM EST |
| 50.00 | 4.35 | 4.50 | 4.43 | 4.40 | -0.45 | -9.28% | 0.09 | 21 | 277 | 0.48 | 0.61 | 0.04 | -0.04 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 52.50 | 3.10 | 3.20 | 3.15 | 3.10 | -0.36 | -10.41% | 0.06 | 64 | 902 | 0.47 | 0.50 | 0.05 | -0.04 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 55.00 | 2.12 | 2.20 | 2.16 | 2.17 | -0.21 | -8.83% | 0.04 | 534 | 3,873 | 0.46 | 0.39 | 0.04 | -0.04 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 57.50 | 1.39 | 1.48 | 1.44 | 1.41 | -0.14 | -9.04% | 0.03 | 196 | 1,720 | 0.45 | 0.29 | 0.04 | -0.03 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 60.00 | 0.87 | 0.92 | 0.90 | 0.89 | -0.10 | -10.11% | 0.02 | 298 | 7,005 | 0.45 | 0.20 | 0.03 | -0.03 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 62.50 | 0.53 | 0.59 | 0.56 | 0.56 | -0.08 | -12.50% | 0.01 | 87 | 3,056 | 0.45 | 0.14 | 0.03 | -0.02 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 65.00 | 0.33 | 0.40 | 0.37 | 0.34 | -0.05 | -12.83% | 0.01 | 461 | 5,337 | 0.45 | 0.09 | 0.02 | -0.01 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 67.50 | 0.19 | 0.22 | 0.21 | 0.20 | -0.02 | -9.10% | 0.00 | 52 | 1,093 | 0.45 | 0.06 | 0.01 | -0.01 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 70.00 | 0.12 | 0.18 | 0.15 | 0.15 | -0.01 | -6.25% | 0.00 | 311 | 5,007 | 0.46 | 0.04 | 0.01 | -0.01 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 72.50 | 0.07 | 0.14 | 0.11 | 0.08 | -0.03 | -27.28% | 0.00 | 6 | 479 | 0.47 | 0.03 | 0.01 | -0.01 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 75.00 | 0.05 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 3 | 1,674 | 0.47 | 0.02 | 0.01 | 0.00 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 77.50 | 0.03 | 0.11 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,571 | 0.51 | 0.01 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:34 PM EST |
| 80.00 | 0.02 | 0.09 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 2 | 1,138 | 0.52 | 0.01 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 85.00 | 0.02 | 0.04 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 805 | 0.55 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:34 PM EST |
| 90.00 | 0.00 | 0.08 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 525 | 0.69 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/27/2026 3:59:34 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 368 | 0.70 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 100.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,838 | 0.78 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.01 | 0.14 | 0.08 | 0.07 | +0.01 | +16.67% | 0.00 | 3 | 33 | 0.59 | -0.01 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 35.00 | 0.09 | 0.16 | 0.13 | 0.14 | +0.01 | +7.70% | 0.00 | 9 | 101 | 0.58 | -0.03 | 0.01 | -0.01 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 37.50 | 0.14 | 0.29 | 0.22 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 184 | 0.55 | -0.05 | 0.01 | -0.01 | 3/26/2026 | 3/27/2026 3:59:34 PM EST |
| 40.00 | 0.38 | 0.42 | 0.40 | 0.38 | +0.08 | +26.67% | 0.01 | 57 | 236 | 0.54 | -0.08 | 0.01 | -0.02 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 42.50 | 0.68 | 0.72 | 0.70 | 0.69 | +0.12 | +21.06% | 0.02 | 1,734 | 145 | 0.52 | -0.13 | 0.02 | -0.03 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 45.00 | 1.14 | 1.18 | 1.16 | 1.16 | +0.17 | +17.18% | 0.03 | 197 | 1,115 | 0.50 | -0.20 | 0.03 | -0.03 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 47.50 | 1.79 | 1.87 | 1.83 | 1.81 | +0.19 | +11.73% | 0.04 | 51 | 1,260 | 0.49 | -0.29 | 0.04 | -0.04 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 50.00 | 2.76 | 2.80 | 2.78 | 2.76 | +0.34 | +14.05% | 0.06 | 96 | 3,644 | 0.48 | -0.39 | 0.04 | -0.04 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 52.50 | 3.95 | 4.05 | 4.00 | 3.95 | +0.36 | +10.03% | 0.08 | 49 | 6,847 | 0.47 | -0.50 | 0.05 | -0.04 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 55.00 | 5.45 | 5.55 | 5.50 | 5.51 | +0.46 | +9.11% | 0.10 | 143 | 2,713 | 0.46 | -0.61 | 0.04 | -0.04 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 57.50 | 7.05 | 7.45 | 7.25 | 7.25 | +0.57 | +8.54% | 0.13 | 45 | 2,658 | 0.45 | -0.71 | 0.04 | -0.03 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 60.00 | 9.05 | 9.50 | 9.28 | 9.06 | +0.96 | +11.86% | 0.15 | 31 | 2,891 | 0.45 | -0.80 | 0.03 | -0.03 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 62.50 | 11.35 | 11.65 | 11.50 | 11.55 | +0.95 | +8.97% | 0.18 | 46 | 2,805 | 0.46 | -0.86 | 0.03 | -0.02 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 65.00 | 13.20 | 14.15 | 13.68 | 13.54 | +1.18 | +9.55% | 0.21 | 4 | 3,697 | 0.57 | -0.91 | 0.02 | -0.01 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 67.50 | 15.50 | 16.45 | 15.98 | 15.10 | 0.00 | 0.00% | 0.24 | 0 | 1,243 | 0.56 | -0.94 | 0.01 | -0.01 | 3/26/2026 | 3/27/2026 3:59:34 PM EST |
| 70.00 | 18.40 | 18.90 | 18.65 | 18.45 | +0.47 | +2.62% | 0.27 | 14 | 1,300 | 0.60 | -0.96 | 0.01 | -0.01 | 3/27/2026 | 3/27/2026 3:59:34 PM EST |
| 72.50 | 19.15 | 22.45 | 20.80 | 20.00 | 0.00 | 0.00% | 0.29 | 0 | 233 | 0.91 | -0.97 | 0.01 | -0.01 | 3/26/2026 | 3/27/2026 3:59:34 PM EST |
| 75.00 | 22.40 | 24.95 | 23.68 | 22.20 | 0.00 | 0.00% | 0.32 | 0 | 77 | 0.97 | -0.98 | 0.01 | 0.00 | 3/26/2026 | 3/27/2026 3:59:34 PM EST |
| 77.50 | 24.90 | 27.45 | 26.18 | 22.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 3/16/2026 | 3/27/2026 3:59:34 PM EST |
| 80.00 | 27.40 | 29.95 | 28.68 | 25.52 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 3/16/2026 | 3/27/2026 3:59:34 PM EST |
| 85.00 | 31.55 | 35.75 | 33.65 | 31.85 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:34 PM EST |
| 90.00 | 36.60 | 40.60 | 38.60 | 35.25 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/18/2026 | 3/27/2026 3:59:34 PM EST |
| 95.00 | 42.40 | 44.95 | 43.68 | 28.95 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 3/27/2026 3:59:34 PM EST |
| 100.00 | 47.40 | 49.95 | 48.68 | 29.07 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 3/27/2026 3:59:34 PM EST |