Options Chain for NIKE INC CL B (NKE) - $42.12 as of 5/15/2026 7:50:07 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 | 19.00 | 20.05 | 19.53 | 20.12 | +0.08 | +0.40% | 0.87 | 254 | 198 | 1.71 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 25.00 | 15.15 | 18.80 | 16.98 | % | 0.68 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 27.50 | 14.00 | 14.90 | 14.45 | 15.07 | -3.32 | -18.06% | 0.53 | 4 | 6 | 1.18 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 30.00 | 11.45 | 12.35 | 11.90 | 12.52 | -0.02 | -0.16% | 0.40 | 7 | 115 | 0.97 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 32.50 | 8.40 | 10.75 | 9.58 | 10.00 | % | 0.29 | 2 | 6 | 1.09 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST | |
| 35.00 | 6.80 | 7.20 | 7.00 | 7.10 | -0.10 | -1.39% | 0.20 | 258 | 387 | 0.56 | 0.95 | 0.03 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 37.50 | 4.25 | 5.15 | 4.70 | 5.40 | +0.37 | +7.36% | 0.13 | 12 | 208 | 0.38 | 0.84 | 0.06 | -0.01 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 40.00 | 2.77 | 2.93 | 2.85 | 2.82 | -0.13 | -4.41% | 0.07 | 745 | 1,602 | 0.38 | 0.67 | 0.08 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 42.50 | 1.48 | 1.56 | 1.52 | 1.51 | -0.08 | -5.04% | 0.04 | 13,850 | 4,097 | 0.37 | 0.45 | 0.09 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 45.00 | 0.72 | 0.75 | 0.74 | 0.73 | -0.07 | -8.75% | 0.02 | 1,678 | 14,702 | 0.37 | 0.26 | 0.07 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 47.50 | 0.35 | 0.36 | 0.36 | 0.35 | -0.04 | -10.26% | 0.01 | 743 | 16,894 | 0.39 | 0.15 | 0.05 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 50.00 | 0.18 | 0.20 | 0.19 | 0.19 | -0.02 | -9.53% | 0.00 | 5,636 | 22,176 | 0.41 | 0.08 | 0.03 | -0.01 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 52.50 | 0.10 | 0.12 | 0.11 | 0.12 | 0.00 | 0.00% | 0.00 | 388 | 4,694 | 0.44 | 0.05 | 0.02 | -0.01 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 55.00 | 0.07 | 0.08 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 364 | 17,051 | 0.48 | 0.03 | 0.01 | -0.01 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 57.50 | 0.06 | 0.07 | 0.07 | 0.07 | +0.01 | +16.67% | 0.00 | 20 | 4,163 | 0.53 | 0.01 | 0.01 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 60.00 | 0.04 | 0.06 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 167 | 17,158 | 0.57 | 0.01 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 62.50 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,743 | 0.60 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:02 PM EST |
| 65.00 | 0.03 | 0.05 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 23 | 7,482 | 0.64 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 67.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 3 | 4,663 | 0.71 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 70.00 | 0.02 | 0.03 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 7 | 10,139 | 0.69 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 72.50 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,807 | 0.85 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:02 PM EST |
| 75.00 | 0.01 | 0.04 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 41 | 29,478 | 0.76 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 77.50 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,809 | 0.90 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:02 PM EST |
| 80.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 15,753 | 0.81 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 82.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5,313 | 0.85 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:02 PM EST |
| 85.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,062 | 0.88 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:02 PM EST |
| 87.50 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 992 | 1.10 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/15/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15,990 | 1.02 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,838 | 1.16 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:02 PM EST |
| 100.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,780 | 0.99 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/15/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 829 | 1.19 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,382 | 1.24 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 943 | 1.25 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/15/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,592 | 1.25 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:02 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 | 0.06 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.97 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/15/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.84 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:02 PM EST |
| 27.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.85 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/15/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.09 | 0.05 | 0.06 | +0.03 | +100.00% | 0.00 | 22 | 2,060 | 0.60 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 32.50 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 1,159 | 0.55 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 35.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.03 | +21.43% | 0.01 | 1,214 | 1,846 | 0.41 | -0.05 | 0.03 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 37.50 | 0.43 | 0.50 | 0.47 | 0.45 | +0.02 | +4.66% | 0.01 | 151 | 5,616 | 0.38 | -0.16 | 0.06 | -0.01 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 40.00 | 1.07 | 1.15 | 1.11 | 1.14 | +0.03 | +2.71% | 0.03 | 1,207 | 26,313 | 0.37 | -0.33 | 0.08 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 42.50 | 2.32 | 2.38 | 2.35 | 2.30 | +0.05 | +2.23% | 0.06 | 379 | 10,127 | 0.37 | -0.55 | 0.09 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 45.00 | 4.00 | 4.20 | 4.10 | 4.06 | +0.15 | +3.84% | 0.09 | 55 | 14,720 | 0.39 | -0.74 | 0.07 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 47.50 | 6.20 | 6.35 | 6.28 | 6.00 | +0.04 | +0.68% | 0.13 | 13 | 3,128 | 0.41 | -0.85 | 0.05 | -0.02 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 50.00 | 8.05 | 8.70 | 8.38 | 8.34 | -0.11 | -1.31% | 0.17 | 14 | 10,367 | 0.47 | -0.92 | 0.03 | -0.01 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 52.50 | 10.80 | 11.15 | 10.98 | 11.00 | +0.42 | +3.97% | 0.21 | 16 | 12,563 | 0.56 | -0.95 | 0.02 | -0.01 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 55.00 | 12.55 | 13.60 | 13.08 | 12.97 | -0.18 | -1.37% | 0.24 | 21 | 11,907 | 0.59 | -0.97 | 0.01 | -0.01 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 57.50 | 14.90 | 16.50 | 15.70 | 15.82 | +0.58 | +3.81% | 0.27 | 1 | 6,133 | 0.87 | -0.99 | 0.01 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 60.00 | 16.95 | 19.00 | 17.98 | 17.68 | -0.19 | -1.07% | 0.30 | 2 | 14,716 | 0.95 | -0.99 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 62.50 | 19.00 | 21.90 | 20.45 | 20.40 | 0.00 | 0.00% | 0.33 | 0 | 2,751 | 1.16 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 4:00:02 PM EST |
| 65.00 | 22.15 | 23.85 | 23.00 | 23.05 | +0.08 | +0.35% | 0.35 | 4 | 9,401 | 1.03 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 67.50 | 24.65 | 26.95 | 25.80 | 25.50 | 0.00 | 0.00% | 0.38 | 0 | 653 | 1.32 | -1.00 | 0.00 | 0.00 | 5/12/2026 | 5/15/2026 4:00:02 PM EST |
| 70.00 | 27.15 | 29.45 | 28.30 | 27.80 | +0.35 | +1.28% | 0.40 | 4 | 1,328 | 1.39 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/15/2026 4:00:02 PM EST |
| 72.50 | 28.85 | 32.20 | 30.53 | 28.25 | 0.00 | 0.00% | 0.42 | 0 | 24 | 1.53 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 5/15/2026 4:00:02 PM EST |
| 75.00 | 32.15 | 34.70 | 33.43 | 31.75 | 0.00 | 0.00% | 0.45 | 0 | 11 | 1.59 | -1.00 | 0.00 | 0.00 | 4/14/2026 | 5/15/2026 4:00:02 PM EST |
| 77.50 | 33.80 | 37.15 | 35.48 | 32.15 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.64 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 5/15/2026 4:00:02 PM EST |
| 80.00 | 37.10 | 39.40 | 38.25 | 36.75 | 0.00 | 0.00% | 0.48 | 0 | 5 | 1.61 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/15/2026 4:00:02 PM EST |
| 82.50 | 39.60 | 41.90 | 40.75 | % | 0.49 | 0 | 2 | 1.66 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 85.00 | 41.80 | 44.75 | 43.28 | % | 0.51 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 87.50 | 43.85 | 47.60 | 45.73 | % | 0.52 | 0 | 2 | 1.99 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 90.00 | 46.90 | 49.65 | 48.28 | 45.39 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.89 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/15/2026 4:00:02 PM EST |
| 95.00 | 51.25 | 54.85 | 53.05 | % | 0.56 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 100.00 | 56.95 | 60.30 | 58.63 | 47.90 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 5/15/2026 4:00:02 PM EST |
| 105.00 | 62.05 | 65.10 | 63.58 | % | 0.61 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 110.00 | 66.95 | 70.30 | 68.63 | % | 0.62 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 115.00 | 71.85 | 74.80 | 73.33 | % | 0.64 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:02 PM EST | |||
| 120.00 | 77.05 | 79.70 | 78.38 | 77.35 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 5/15/2026 4:00:02 PM EST |