Options Chain for NIKE INC CL B (NKE) - $44.19 as of 5/20/2026 9:03:16 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 | 20.80 | 24.30 | 22.55 | % | 1.03 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 23.00 | 19.80 | 23.25 | 21.53 | % | 0.94 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 24.00 | 18.80 | 22.25 | 20.53 | 18.47 | 0.00 | 0.00% | 0.86 | 0 | 4 | 3.33 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:34 PM EST |
| 25.00 | 17.75 | 21.25 | 19.50 | % | 0.78 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 26.00 | 16.80 | 20.25 | 18.53 | % | 0.71 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 27.00 | 15.80 | 19.30 | 17.55 | % | 0.65 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 28.00 | 14.80 | 18.30 | 16.55 | 14.52 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:34 PM EST |
| 29.00 | 13.80 | 17.30 | 15.55 | 13.50 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:34 PM EST |
| 30.00 | 12.80 | 15.40 | 14.10 | 14.26 | 0.00 | 0.00% | 0.47 | 0 | 2 | 2.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/20/2026 3:59:34 PM EST |
| 31.00 | 11.80 | 14.75 | 13.28 | 11.57 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.97 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:34 PM EST |
| 32.00 | 10.80 | 14.30 | 12.55 | 10.57 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:34 PM EST |
| 33.00 | 9.80 | 12.65 | 11.23 | % | 0.34 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 34.00 | 8.80 | 11.85 | 10.33 | % | 0.30 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 35.00 | 7.80 | 10.30 | 9.05 | 7.45 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.37 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/20/2026 3:59:34 PM EST |
| 36.00 | 6.80 | 9.50 | 8.15 | % | 0.23 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 37.00 | 5.80 | 9.25 | 7.53 | 6.70 | 0.00 | 0.00% | 0.20 | 0 | 25 | 1.51 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:34 PM EST |
| 38.00 | 4.85 | 7.70 | 6.28 | % | 0.17 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 38.50 | 4.35 | 7.30 | 5.83 | % | 0.15 | 0 | 0 | 1.17 | 1.00 | 0.01 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 39.00 | 4.25 | 6.70 | 5.48 | 4.87 | +1.17 | +31.63% | 0.14 | 1 | 51 | 1.08 | 0.99 | 0.04 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 39.50 | 3.50 | 6.20 | 4.85 | 3.11 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.03 | 0.96 | 0.06 | -0.01 | 5/18/2026 | 5/20/2026 3:59:34 PM EST |
| 40.00 | 4.00 | 4.55 | 4.28 | 4.22 | +1.07 | +33.97% | 0.11 | 37 | 45 | 0.58 | 0.92 | 0.07 | -0.01 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 40.50 | 2.51 | 4.75 | 3.63 | % | 0.09 | 0 | 0 | 0.77 | 0.88 | 0.08 | -0.01 | 5/20/2026 3:59:34 PM EST | |||
| 41.00 | 3.20 | 3.70 | 3.45 | 3.16 | +0.81 | +34.47% | 0.08 | 4 | 22 | 0.41 | 0.84 | 0.09 | -0.02 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 41.50 | 2.24 | 3.50 | 2.87 | 2.00 | -0.05 | -2.44% | 0.07 | 79 | 61 | 0.58 | 0.79 | 0.09 | -0.02 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 42.00 | 2.17 | 2.78 | 2.48 | 2.57 | +1.02 | +65.81% | 0.06 | 99 | 391 | 0.33 | 0.74 | 0.10 | -0.03 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 42.50 | 2.19 | 2.49 | 2.34 | 2.20 | +0.78 | +54.93% | 0.06 | 52 | 107 | 0.42 | 0.68 | 0.11 | -0.03 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 43.00 | 1.79 | 2.06 | 1.93 | 1.96 | +0.99 | +102.07% | 0.04 | 209 | 497 | 0.39 | 0.63 | 0.11 | -0.03 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 43.50 | 1.53 | 1.75 | 1.64 | 1.57 | +0.63 | +67.03% | 0.04 | 510 | 365 | 0.39 | 0.57 | 0.12 | -0.03 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 44.00 | 1.33 | 1.43 | 1.38 | 1.38 | +0.67 | +94.37% | 0.03 | 2,211 | 1,806 | 0.39 | 0.51 | 0.12 | -0.04 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 44.50 | 1.12 | 1.21 | 1.17 | 1.16 | +0.60 | +107.15% | 0.03 | 185 | 105 | 0.39 | 0.45 | 0.12 | -0.04 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 45.00 | 0.92 | 1.01 | 0.97 | 1.01 | +0.51 | +102.00% | 0.02 | 751 | 1,323 | 0.39 | 0.39 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 45.50 | 0.72 | 0.85 | 0.79 | 0.77 | +0.36 | +87.81% | 0.02 | 54 | 70 | 0.39 | 0.34 | 0.11 | -0.03 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 46.00 | 0.61 | 0.68 | 0.65 | 0.65 | +0.32 | +96.97% | 0.01 | 143 | 412 | 0.39 | 0.29 | 0.10 | -0.03 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 46.50 | 0.34 | 0.58 | 0.46 | 0.51 | +0.26 | +104.00% | 0.01 | 73 | 16 | 0.37 | 0.24 | 0.09 | -0.03 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 47.00 | 0.37 | 0.44 | 0.41 | 0.42 | +0.21 | +100.00% | 0.01 | 214 | 1,424 | 0.39 | 0.20 | 0.08 | -0.03 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 47.50 | 0.26 | 0.38 | 0.32 | 0.34 | % | 0.01 | 35 | 0 | 0.39 | 0.17 | 0.07 | -0.02 | 5/20/2026 | 5/20/2026 3:59:34 PM EST | |
| 48.00 | 0.19 | 0.33 | 0.26 | 0.27 | +0.13 | +92.86% | 0.01 | 382 | 1,835 | 0.39 | 0.14 | 0.06 | -0.02 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 49.00 | 0.14 | 0.37 | 0.26 | 0.18 | +0.05 | +38.47% | 0.01 | 9 | 193 | 0.44 | 0.09 | 0.05 | -0.02 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 50.00 | 0.11 | 0.14 | 0.13 | 0.13 | +0.05 | +62.50% | 0.00 | 44 | 498 | 0.42 | 0.06 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 51.00 | 0.06 | 0.09 | 0.08 | 0.09 | +0.02 | +28.58% | 0.00 | 7 | 182 | 0.42 | 0.04 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 52.00 | 0.06 | 0.10 | 0.08 | 0.06 | +0.01 | +20.00% | 0.00 | 7 | 62 | 0.47 | 0.02 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 53.00 | 0.01 | 0.10 | 0.06 | 0.06 | -0.10 | -62.50% | 0.00 | 2 | 33 | 0.45 | 0.02 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 54.00 | 0.01 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.52 | 0.01 | 0.01 | 0.00 | 5/18/2026 | 5/20/2026 3:59:34 PM EST |
| 55.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 3 | 117 | 0.49 | 0.01 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 56.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.79 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/20/2026 3:59:34 PM EST |
| 60.00 | 0.00 | 0.27 | 0.14 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.97 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/20/2026 3:59:34 PM EST |
| 65.00 | 0.00 | 0.03 | 0.02 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 8 | 0.81 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 23.00 | 0.00 | 0.67 | 0.34 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 24.00 | 0.00 | 1.61 | 0.81 | % | 0.03 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 25.00 | 0.00 | 1.03 | 0.52 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 26.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 27.00 | 0.00 | 1.09 | 0.55 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 28.00 | 0.00 | 1.36 | 0.68 | % | 0.02 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 29.00 | 0.00 | 1.24 | 0.62 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 30.00 | 0.00 | 1.02 | 0.51 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 31.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 32.00 | 0.00 | 1.14 | 0.57 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 33.00 | 0.00 | 0.81 | 0.41 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 34.00 | 0.00 | 0.18 | 0.09 | 0.03 | -0.33 | -91.67% | 0.00 | 10 | 11 | 0.80 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 35.00 | 0.00 | 0.31 | 0.16 | 0.01 | -0.20 | -95.24% | 0.00 | 2 | 20 | 0.83 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 36.00 | 0.00 | 0.18 | 0.09 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:34 PM EST |
| 37.00 | 0.05 | 0.09 | 0.07 | 0.06 | -0.05 | -45.46% | 0.00 | 104 | 150 | 0.47 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 38.00 | 0.08 | 0.09 | 0.09 | 0.09 | -0.12 | -57.15% | 0.00 | 8 | 132 | 0.43 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 38.50 | 0.06 | 0.17 | 0.12 | 0.10 | -0.20 | -66.67% | 0.00 | 3 | 2 | 0.42 | 0.00 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 39.00 | 0.13 | 0.20 | 0.17 | 0.16 | -0.17 | -51.52% | 0.00 | 90 | 243 | 0.43 | -0.01 | 0.04 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 39.50 | 0.10 | 0.47 | 0.29 | 0.18 | -0.26 | -59.10% | 0.01 | 101 | 10 | 0.45 | -0.04 | 0.06 | -0.01 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 40.00 | 0.17 | 0.31 | 0.24 | 0.23 | -0.33 | -58.93% | 0.01 | 106 | 769 | 0.40 | -0.08 | 0.07 | -0.01 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 40.50 | 0.16 | 0.39 | 0.28 | 0.31 | -0.40 | -56.34% | 0.01 | 7 | 9 | 0.37 | -0.12 | 0.08 | -0.01 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 41.00 | 0.33 | 0.44 | 0.39 | 0.39 | -0.53 | -57.61% | 0.01 | 127 | 263 | 0.38 | -0.16 | 0.09 | -0.02 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 41.50 | 0.43 | 0.55 | 0.49 | 0.57 | -0.40 | -41.24% | 0.01 | 64 | 26 | 0.38 | -0.21 | 0.09 | -0.02 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 42.00 | 0.61 | 0.69 | 0.65 | 0.66 | -0.66 | -50.00% | 0.02 | 174 | 9,208 | 0.39 | -0.26 | 0.10 | -0.03 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 42.50 | 0.73 | 0.90 | 0.82 | 0.85 | -0.56 | -39.72% | 0.02 | 13 | 9 | 0.39 | -0.32 | 0.11 | -0.03 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 43.00 | 0.95 | 1.12 | 1.04 | 1.04 | -0.65 | -38.47% | 0.02 | 30 | 331 | 0.39 | -0.37 | 0.11 | -0.03 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 43.50 | 1.19 | 1.31 | 1.25 | 1.27 | -1.00 | -44.06% | 0.03 | 17 | 4 | 0.39 | -0.43 | 0.12 | -0.03 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 44.00 | 1.45 | 1.55 | 1.50 | 1.50 | -1.06 | -41.41% | 0.03 | 117 | 187 | 0.39 | -0.49 | 0.12 | -0.04 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 44.50 | 1.71 | 1.85 | 1.78 | 1.80 | -1.15 | -38.99% | 0.04 | 7 | 2 | 0.39 | -0.55 | 0.12 | -0.04 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 45.00 | 2.03 | 2.18 | 2.11 | 2.06 | -1.10 | -34.81% | 0.05 | 36 | 322 | 0.39 | -0.61 | 0.11 | -0.04 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 45.50 | 2.27 | 2.54 | 2.41 | % | 0.05 | 0 | 0 | 0.38 | -0.66 | 0.11 | -0.03 | 5/20/2026 3:59:34 PM EST | |||
| 46.00 | 2.61 | 2.87 | 2.74 | 3.25 | -0.73 | -18.35% | 0.06 | 7 | 33 | 0.38 | -0.71 | 0.10 | -0.03 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 46.50 | 3.00 | 3.65 | 3.33 | 3.25 | % | 0.07 | 1 | 0 | 0.45 | -0.76 | 0.09 | -0.03 | 5/20/2026 | 5/20/2026 3:59:34 PM EST | |
| 47.00 | 3.40 | 3.85 | 3.63 | 3.87 | -1.79 | -31.63% | 0.08 | 4 | 14 | 0.42 | -0.80 | 0.08 | -0.03 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 47.50 | 3.75 | 6.05 | 4.90 | 5.74 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.67 | -0.83 | 0.07 | -0.02 | 5/18/2026 | 5/20/2026 3:59:34 PM EST |
| 48.00 | 4.20 | 5.15 | 4.68 | 4.60 | -1.25 | -21.37% | 0.10 | 4 | 43 | 0.48 | -0.86 | 0.06 | -0.02 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 49.00 | 5.10 | 6.80 | 5.95 | 7.20 | +0.25 | +3.60% | 0.12 | 3 | 46 | 0.95 | -0.91 | 0.05 | -0.02 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 50.00 | 6.05 | 7.75 | 6.90 | 8.17 | +0.20 | +2.51% | 0.14 | 7 | 52 | 1.02 | -0.94 | 0.03 | -0.01 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 51.00 | 6.95 | 8.75 | 7.85 | 9.36 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.09 | -0.96 | 0.02 | -0.01 | 5/18/2026 | 5/20/2026 3:59:34 PM EST |
| 52.00 | 7.95 | 9.60 | 8.78 | 8.88 | +1.29 | +17.00% | 0.17 | 6 | 6 | 1.11 | -0.98 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 53.00 | 8.90 | 11.20 | 10.05 | 10.44 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.37 | -0.98 | 0.01 | 0.00 | 5/5/2026 | 5/20/2026 3:59:34 PM EST |
| 54.00 | 9.90 | 11.55 | 10.73 | 12.06 | 0.00 | 0.00% | 0.20 | 0 | 50 | 1.22 | -0.99 | 0.01 | 0.00 | 5/13/2026 | 5/20/2026 3:59:34 PM EST |
| 55.00 | 10.90 | 12.90 | 11.90 | % | 0.22 | 0 | 0 | 1.39 | -0.99 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 56.00 | 11.90 | 13.55 | 12.73 | % | 0.23 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 60.00 | 15.85 | 18.25 | 17.05 | % | 0.28 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 65.00 | 20.85 | 23.20 | 22.03 | 21.74 | 0.00 | 0.00% | 0.34 | 0 | 3 | 2.02 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 3:59:34 PM EST |