Options Chain for NIKE INC CL B (NKE) - $42.39 as of 5/11/2026 8:39:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 18.70 | 22.60 | 20.65 | % | 0.94 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:50 PM EST | |||
| 23.00 | 18.20 | 21.60 | 19.90 | % | 0.87 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:50 PM EST | |||
| 24.00 | 16.70 | 20.50 | 18.60 | % | 0.78 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:50 PM EST | |||
| 25.00 | 15.90 | 19.50 | 17.70 | % | 0.71 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:50 PM EST | |||
| 26.00 | 15.25 | 18.55 | 16.90 | % | 0.65 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:50 PM EST | |||
| 27.00 | 14.25 | 17.55 | 15.90 | % | 0.59 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:50 PM EST | |||
| 28.00 | 13.25 | 16.35 | 14.80 | % | 0.53 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:50 PM EST | |||
| 29.00 | 11.70 | 15.55 | 13.63 | % | 0.47 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:50 PM EST | |||
| 30.00 | 11.35 | 13.85 | 12.60 | 14.26 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/11/2026 3:59:50 PM EST |
| 31.00 | 9.95 | 13.55 | 11.75 | % | 0.38 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:50 PM EST | |||
| 32.00 | 9.25 | 12.55 | 10.90 | % | 0.34 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:50 PM EST | |||
| 33.00 | 7.95 | 11.55 | 9.75 | % | 0.30 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:50 PM EST | |||
| 34.00 | 7.25 | 10.55 | 8.90 | % | 0.26 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/11/2026 3:59:50 PM EST | |||
| 35.00 | 6.35 | 9.70 | 8.03 | % | 0.23 | 0 | 0 | 1.33 | 1.00 | 0.01 | 0.00 | 5/11/2026 3:59:50 PM EST | |||
| 36.00 | 6.40 | 7.90 | 7.15 | % | 0.20 | 0 | 0 | 0.99 | 0.98 | 0.03 | 0.00 | 5/11/2026 3:59:50 PM EST | |||
| 37.00 | 5.45 | 6.50 | 5.98 | 6.70 | 0.00 | 0.00% | 0.16 | 0 | 25 | 0.57 | 0.93 | 0.04 | -0.01 | 5/6/2026 | 5/11/2026 3:59:50 PM EST |
| 38.00 | 4.55 | 5.60 | 5.08 | % | 0.13 | 0 | 0 | 0.54 | 0.88 | 0.05 | -0.01 | 5/11/2026 3:59:50 PM EST | |||
| 39.00 | 3.70 | 4.10 | 3.90 | 4.10 | -0.60 | -12.77% | 0.10 | 1 | 2 | 0.42 | 0.81 | 0.07 | -0.02 | 5/11/2026 | 5/11/2026 3:59:50 PM EST |
| 40.00 | 2.95 | 3.20 | 3.08 | 3.08 | -1.56 | -33.63% | 0.08 | 16 | 3 | 0.40 | 0.73 | 0.08 | -0.02 | 5/11/2026 | 5/11/2026 3:59:50 PM EST |
| 41.00 | 2.18 | 2.73 | 2.46 | 2.42 | -1.20 | -33.15% | 0.06 | 3 | 4 | 0.42 | 0.64 | 0.09 | -0.03 | 5/11/2026 | 5/11/2026 3:59:50 PM EST |
| 42.00 | 1.70 | 1.79 | 1.75 | 1.79 | -1.02 | -36.30% | 0.04 | 25 | 69 | 0.37 | 0.55 | 0.10 | -0.03 | 5/11/2026 | 5/11/2026 3:59:50 PM EST |
| 43.00 | 1.24 | 1.31 | 1.28 | 1.29 | -1.02 | -44.16% | 0.03 | 317 | 42 | 0.36 | 0.45 | 0.10 | -0.03 | 5/11/2026 | 5/11/2026 3:59:50 PM EST |
| 44.00 | 0.88 | 0.94 | 0.91 | 0.91 | -0.74 | -44.85% | 0.02 | 77 | 141 | 0.36 | 0.35 | 0.09 | -0.03 | 5/11/2026 | 5/11/2026 3:59:50 PM EST |
| 45.00 | 0.61 | 0.67 | 0.64 | 0.64 | -0.64 | -50.00% | 0.01 | 297 | 699 | 0.36 | 0.27 | 0.08 | -0.03 | 5/11/2026 | 5/11/2026 3:59:50 PM EST |
| 46.00 | 0.42 | 0.47 | 0.45 | 0.45 | -0.39 | -46.43% | 0.01 | 67 | 153 | 0.37 | 0.21 | 0.07 | -0.02 | 5/11/2026 | 5/11/2026 3:59:50 PM EST |
| 47.00 | 0.30 | 0.34 | 0.32 | 0.31 | -0.29 | -48.34% | 0.01 | 60 | 178 | 0.38 | 0.16 | 0.06 | -0.02 | 5/11/2026 | 5/11/2026 3:59:50 PM EST |
| 48.00 | 0.19 | 0.30 | 0.25 | 0.23 | -0.21 | -47.73% | 0.01 | 212 | 1,727 | 0.39 | 0.12 | 0.04 | -0.02 | 5/11/2026 | 5/11/2026 3:59:50 PM EST |
| 49.00 | 0.08 | 0.38 | 0.23 | 0.11 | -0.20 | -64.52% | 0.00 | 79 | 174 | 0.42 | 0.08 | 0.04 | -0.01 | 5/11/2026 | 5/11/2026 3:59:50 PM EST |
| 50.00 | 0.08 | 0.18 | 0.13 | 0.12 | -0.10 | -45.46% | 0.00 | 65 | 329 | 0.41 | 0.06 | 0.03 | -0.01 | 5/11/2026 | 5/11/2026 3:59:50 PM EST |
| 51.00 | 0.04 | 0.18 | 0.11 | 0.11 | -0.11 | -50.00% | 0.00 | 136 | 58 | 0.43 | 0.04 | 0.02 | -0.01 | 5/11/2026 | 5/11/2026 3:59:50 PM EST |
| 52.00 | 0.02 | 0.15 | 0.09 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.43 | 0.03 | 0.02 | -0.01 | 5/8/2026 | 5/11/2026 3:59:50 PM EST |
| 53.00 | 0.00 | 0.76 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.82 | 0.01 | 0.01 | 0.00 | 4/29/2026 | 5/11/2026 3:59:50 PM EST |
| 54.00 | 0.02 | 0.10 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 1 | 43 | 0.47 | 0.01 | 0.01 | 0.00 | 5/11/2026 | 5/11/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.51 | 0.26 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.81 | 0.01 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 3:59:50 PM EST |
| 56.00 | 0.03 | 0.11 | 0.07 | 0.03 | -0.04 | -57.15% | 0.00 | 5 | 21 | 0.55 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/11/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 7 | 0.62 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/11/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 1.01 | 0.51 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:50 PM EST | |||
| 23.00 | 0.00 | 1.01 | 0.51 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:50 PM EST | |||
| 24.00 | 0.00 | 0.81 | 0.41 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.87 | 0.44 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:50 PM EST | |||
| 26.00 | 0.00 | 1.01 | 0.51 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:50 PM EST | |||
| 27.00 | 0.00 | 0.81 | 0.41 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:50 PM EST | |||
| 28.00 | 0.00 | 1.01 | 0.51 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:50 PM EST | |||
| 29.00 | 0.00 | 1.01 | 0.51 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:50 PM EST | |||
| 30.00 | 0.00 | 1.01 | 0.51 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:50 PM EST | |||
| 31.00 | 0.00 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:50 PM EST | |||
| 32.00 | 0.00 | 0.87 | 0.44 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:50 PM EST | |||
| 33.00 | 0.00 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/11/2026 3:59:50 PM EST | |||
| 34.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.58 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/11/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.29 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.58 | 0.00 | 0.01 | 0.00 | 5/4/2026 | 5/11/2026 3:59:50 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.70 | -0.02 | 0.03 | 0.00 | 5/11/2026 3:59:50 PM EST | |||
| 37.00 | 0.15 | 0.24 | 0.20 | 0.17 | +0.01 | +6.25% | 0.01 | 56 | 60 | 0.40 | -0.07 | 0.04 | -0.01 | 5/11/2026 | 5/11/2026 3:59:50 PM EST |
| 38.00 | 0.25 | 0.32 | 0.29 | 0.25 | +0.07 | +38.89% | 0.01 | 35 | 68 | 0.38 | -0.12 | 0.05 | -0.01 | 5/11/2026 | 5/11/2026 3:59:50 PM EST |
| 39.00 | 0.43 | 0.49 | 0.46 | 0.43 | +0.16 | +59.26% | 0.01 | 42 | 114 | 0.37 | -0.19 | 0.07 | -0.02 | 5/11/2026 | 5/11/2026 3:59:50 PM EST |
| 40.00 | 0.68 | 0.74 | 0.71 | 0.73 | +0.33 | +82.50% | 0.02 | 102 | 347 | 0.37 | -0.27 | 0.08 | -0.02 | 5/11/2026 | 5/11/2026 3:59:50 PM EST |
| 41.00 | 0.99 | 1.09 | 1.04 | 1.02 | +0.42 | +70.00% | 0.03 | 44 | 141 | 0.37 | -0.36 | 0.09 | -0.03 | 5/11/2026 | 5/11/2026 3:59:50 PM EST |
| 42.00 | 1.46 | 1.57 | 1.52 | 1.52 | +0.62 | +68.89% | 0.04 | 8,734 | 372 | 0.37 | -0.45 | 0.10 | -0.03 | 5/11/2026 | 5/11/2026 3:59:50 PM EST |
| 43.00 | 1.99 | 2.12 | 2.06 | 2.02 | +0.74 | +57.82% | 0.05 | 19 | 205 | 0.37 | -0.55 | 0.10 | -0.03 | 5/11/2026 | 5/11/2026 3:59:50 PM EST |
| 44.00 | 2.64 | 2.83 | 2.74 | 2.71 | +0.93 | +52.25% | 0.06 | 41 | 115 | 0.39 | -0.65 | 0.09 | -0.03 | 5/11/2026 | 5/11/2026 3:59:50 PM EST |
| 45.00 | 3.30 | 3.55 | 3.43 | 3.16 | +0.80 | +33.90% | 0.08 | 8 | 130 | 0.38 | -0.73 | 0.08 | -0.03 | 5/11/2026 | 5/11/2026 3:59:50 PM EST |
| 46.00 | 4.10 | 4.40 | 4.25 | 4.00 | +1.11 | +38.41% | 0.09 | 2 | 18 | 0.39 | -0.79 | 0.07 | -0.02 | 5/11/2026 | 5/11/2026 3:59:50 PM EST |
| 47.00 | 4.50 | 5.40 | 4.95 | 4.17 | +0.34 | +8.88% | 0.11 | 1 | 14 | 0.50 | -0.84 | 0.06 | -0.02 | 5/11/2026 | 5/11/2026 3:59:50 PM EST |
| 48.00 | 5.30 | 6.30 | 5.80 | 5.57 | +0.56 | +11.18% | 0.12 | 3 | 38 | 0.53 | -0.88 | 0.04 | -0.02 | 5/11/2026 | 5/11/2026 3:59:50 PM EST |
| 49.00 | 6.05 | 7.15 | 6.60 | 6.10 | +1.21 | +24.75% | 0.13 | 1 | 1 | 0.52 | -0.92 | 0.04 | -0.01 | 5/11/2026 | 5/11/2026 3:59:50 PM EST |
| 50.00 | 7.25 | 8.15 | 7.70 | 7.10 | +0.62 | +9.57% | 0.15 | 8 | 37 | 0.57 | -0.94 | 0.03 | -0.01 | 5/11/2026 | 5/11/2026 3:59:50 PM EST |
| 51.00 | 7.60 | 9.15 | 8.38 | 7.62 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.62 | -0.96 | 0.02 | -0.01 | 5/6/2026 | 5/11/2026 3:59:50 PM EST |
| 52.00 | 8.55 | 10.10 | 9.33 | 7.59 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.64 | -0.97 | 0.02 | -0.01 | 4/29/2026 | 5/11/2026 3:59:50 PM EST |
| 53.00 | 9.55 | 11.15 | 10.35 | 10.44 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.71 | -0.99 | 0.01 | 0.00 | 5/5/2026 | 5/11/2026 3:59:50 PM EST |
| 54.00 | 10.55 | 12.10 | 11.33 | 12.44 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.73 | -0.99 | 0.01 | 0.00 | 5/5/2026 | 5/11/2026 3:59:50 PM EST |
| 55.00 | 11.55 | 13.70 | 12.63 | % | 0.23 | 0 | 0 | 1.00 | -0.99 | 0.00 | 0.00 | 5/11/2026 3:59:50 PM EST | |||
| 56.00 | 12.55 | 15.10 | 13.83 | % | 0.25 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:50 PM EST | |||
| 60.00 | 16.55 | 19.05 | 17.80 | % | 0.30 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 5/11/2026 3:59:50 PM EST | |||
| 65.00 | 21.50 | 24.05 | 22.78 | 21.74 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.51 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/11/2026 3:59:50 PM EST |