Options Chain for NIKE INC CL B (NKE) - $45.70 as of 6/2/2026 8:08:25 AM 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 | 20.65 | 23.60 | 22.13 | 22.20 | 0.00 | 0.00% | 0.98 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 10:58:28 AM EST |
| 25.00 | 18.10 | 21.20 | 19.65 | 22.05 | 0.00 | 0.00% | 0.79 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 10:58:28 AM EST |
| 27.50 | 15.60 | 18.70 | 17.15 | 17.15 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.59 | 0.99 | 0.00 | -0.01 | 5/26/2026 | 6/2/2026 10:58:28 AM EST |
| 30.00 | 14.00 | 15.20 | 14.60 | 17.05 | 0.00 | 0.00% | 0.49 | 0 | 5 | 0.98 | 0.98 | 0.01 | -0.01 | 5/29/2026 | 6/2/2026 10:58:28 AM EST |
| 32.50 | 11.60 | 12.15 | 11.88 | 12.14 | -1.46 | -10.74% | 0.37 | 6 | 33 | 0.82 | 0.96 | 0.01 | -0.01 | 6/2/2026 | 6/2/2026 10:58:28 AM EST |
| 35.00 | 9.30 | 9.90 | 9.60 | 11.25 | 0.00 | 0.00% | 0.27 | 0 | 206 | 0.51 | 0.91 | 0.02 | -0.02 | 6/1/2026 | 6/2/2026 10:58:28 AM EST |
| 37.50 | 7.15 | 7.85 | 7.50 | 8.12 | +0.53 | +6.99% | 0.20 | 2 | 111 | 0.52 | 0.85 | 0.03 | -0.03 | 6/2/2026 | 6/2/2026 10:58:28 AM EST |
| 40.00 | 5.40 | 5.80 | 5.60 | 5.60 | -1.53 | -21.46% | 0.14 | 122 | 2,406 | 0.51 | 0.75 | 0.04 | -0.03 | 6/2/2026 | 6/2/2026 10:58:28 AM EST |
| 42.50 | 4.00 | 4.10 | 4.05 | 4.05 | -1.15 | -22.12% | 0.10 | 944 | 4,343 | 0.51 | 0.64 | 0.05 | -0.04 | 6/2/2026 | 6/2/2026 10:58:28 AM EST |
| 45.00 | 2.81 | 2.87 | 2.84 | 2.80 | -1.13 | -28.76% | 0.06 | 755 | 11,000 | 0.52 | 0.51 | 0.05 | -0.04 | 6/2/2026 | 6/2/2026 10:58:28 AM EST |
| 47.50 | 1.91 | 1.95 | 1.93 | 1.93 | -0.81 | -29.57% | 0.04 | 809 | 8,794 | 0.52 | 0.39 | 0.05 | -0.04 | 6/2/2026 | 6/2/2026 10:58:28 AM EST |
| 50.00 | 1.28 | 1.31 | 1.30 | 1.30 | -0.57 | -30.49% | 0.03 | 797 | 19,821 | 0.52 | 0.29 | 0.04 | -0.03 | 6/2/2026 | 6/2/2026 10:58:28 AM EST |
| 52.50 | 0.85 | 0.88 | 0.87 | 0.84 | -0.39 | -31.71% | 0.02 | 209 | 9,990 | 0.53 | 0.22 | 0.04 | -0.03 | 6/2/2026 | 6/2/2026 10:58:28 AM EST |
| 55.00 | 0.57 | 0.59 | 0.58 | 0.57 | -0.25 | -30.49% | 0.01 | 867 | 9,367 | 0.54 | 0.16 | 0.03 | -0.02 | 6/2/2026 | 6/2/2026 10:58:28 AM EST |
| 57.50 | 0.37 | 0.43 | 0.40 | 0.38 | -0.25 | -39.69% | 0.01 | 75 | 1,929 | 0.55 | 0.11 | 0.02 | -0.02 | 6/2/2026 | 6/2/2026 10:58:28 AM EST |
| 60.00 | 0.26 | 0.30 | 0.28 | 0.27 | -0.11 | -28.95% | 0.00 | 27 | 5,025 | 0.56 | 0.08 | 0.02 | -0.02 | 6/2/2026 | 6/2/2026 10:58:28 AM EST |
| 62.50 | 0.17 | 0.25 | 0.21 | 0.25 | -0.05 | -16.67% | 0.00 | 2 | 6,781 | 0.58 | 0.06 | 0.01 | -0.01 | 6/2/2026 | 6/2/2026 10:58:28 AM EST |
| 65.00 | 0.14 | 0.15 | 0.15 | 0.14 | -0.06 | -30.00% | 0.00 | 20 | 4,013 | 0.59 | 0.04 | 0.01 | -0.01 | 6/2/2026 | 6/2/2026 10:58:28 AM EST |
| 67.50 | 0.08 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 0.00 | 2 | 1,158 | 0.61 | 0.03 | 0.01 | -0.01 | 6/2/2026 | 6/2/2026 10:58:28 AM EST |
| 70.00 | 0.08 | 0.12 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 2,624 | 0.65 | 0.02 | 0.01 | -0.01 | 6/1/2026 | 6/2/2026 10:58:28 AM EST |
| 72.50 | 0.01 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 657 | 0.60 | 0.02 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 10:58:28 AM EST |
| 75.00 | 0.06 | 0.07 | 0.07 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 9,255 | 0.67 | 0.01 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 10:58:28 AM EST |
| 80.00 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,992 | 0.75 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 10:58:28 AM EST |
| 85.00 | 0.04 | 0.12 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3,482 | 0.80 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/2/2026 10:58:28 AM EST |
| 90.00 | 0.03 | 0.05 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 53 | 745 | 0.85 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 10:58:28 AM EST |
| 95.00 | 0.03 | 0.11 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 331 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 10:58:28 AM EST |
| 100.00 | 0.02 | 0.18 | 0.10 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 404 | 0.98 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 10:58:28 AM 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 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.95 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/2/2026 10:58:28 AM EST |
| 25.00 | 0.00 | 0.24 | 0.12 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 10:58:28 AM EST |
| 27.50 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.75 | -0.01 | 0.00 | -0.01 | 5/28/2026 | 6/2/2026 10:58:28 AM EST |
| 30.00 | 0.06 | 0.13 | 0.10 | 0.09 | +0.02 | +28.58% | 0.00 | 3 | 1,746 | 0.60 | -0.02 | 0.01 | -0.01 | 6/2/2026 | 6/2/2026 10:58:28 AM EST |
| 32.50 | 0.15 | 0.23 | 0.19 | 0.11 | -0.01 | -8.34% | 0.01 | 9 | 752 | 0.54 | -0.04 | 0.01 | -0.01 | 6/2/2026 | 6/2/2026 10:58:28 AM EST |
| 35.00 | 0.36 | 0.40 | 0.38 | 0.39 | +0.14 | +56.00% | 0.01 | 65 | 2,678 | 0.53 | -0.09 | 0.02 | -0.02 | 6/2/2026 | 6/2/2026 10:58:28 AM EST |
| 37.50 | 0.75 | 0.79 | 0.77 | 0.77 | +0.27 | +54.00% | 0.02 | 26 | 6,540 | 0.53 | -0.15 | 0.03 | -0.03 | 6/2/2026 | 6/2/2026 10:58:28 AM EST |
| 40.00 | 1.39 | 1.42 | 1.41 | 1.41 | +0.43 | +43.88% | 0.04 | 180 | 9,419 | 0.52 | -0.25 | 0.04 | -0.03 | 6/2/2026 | 6/2/2026 10:58:28 AM EST |
| 42.50 | 2.36 | 2.38 | 2.37 | 2.38 | +0.68 | +40.00% | 0.06 | 406 | 9,336 | 0.52 | -0.36 | 0.05 | -0.04 | 6/2/2026 | 6/2/2026 10:58:28 AM EST |
| 45.00 | 3.60 | 3.70 | 3.65 | 3.70 | +0.93 | +33.58% | 0.08 | 461 | 9,648 | 0.52 | -0.49 | 0.05 | -0.04 | 6/2/2026 | 6/2/2026 10:58:28 AM EST |
| 47.50 | 5.25 | 5.35 | 5.30 | 5.30 | +1.18 | +28.65% | 0.11 | 270 | 3,079 | 0.52 | -0.61 | 0.05 | -0.04 | 6/2/2026 | 6/2/2026 10:58:28 AM EST |
| 50.00 | 6.70 | 7.25 | 6.98 | 6.45 | +0.70 | +12.18% | 0.14 | 11 | 4,623 | 0.49 | -0.71 | 0.04 | -0.03 | 6/2/2026 | 6/2/2026 10:58:28 AM EST |
| 52.50 | 8.90 | 9.40 | 9.15 | 8.92 | +1.35 | +17.84% | 0.17 | 3 | 670 | 0.52 | -0.78 | 0.04 | -0.03 | 6/2/2026 | 6/2/2026 10:58:28 AM EST |
| 55.00 | 11.10 | 11.70 | 11.40 | 9.72 | 0.00 | 0.00% | 0.21 | 0 | 5,107 | 0.59 | -0.84 | 0.03 | -0.02 | 6/1/2026 | 6/2/2026 10:58:28 AM EST |
| 57.50 | 13.25 | 13.95 | 13.60 | 13.70 | +1.55 | +12.76% | 0.24 | 2 | 2,625 | 0.59 | -0.89 | 0.02 | -0.02 | 6/2/2026 | 6/2/2026 10:58:28 AM EST |
| 60.00 | 15.70 | 16.35 | 16.03 | 15.75 | +2.61 | +19.87% | 0.27 | 8 | 1,899 | 0.63 | -0.92 | 0.02 | -0.02 | 6/2/2026 | 6/2/2026 10:58:28 AM EST |
| 62.50 | 17.40 | 18.80 | 18.10 | 17.30 | 0.00 | 0.00% | 0.29 | 0 | 794 | 0.69 | -0.94 | 0.01 | -0.01 | 6/1/2026 | 6/2/2026 10:58:28 AM EST |
| 65.00 | 19.85 | 22.20 | 21.03 | 20.30 | +0.85 | +4.37% | 0.32 | 1 | 1,277 | 0.92 | -0.96 | 0.01 | -0.01 | 6/2/2026 | 6/2/2026 10:58:28 AM EST |
| 67.50 | 22.15 | 24.10 | 23.13 | 25.50 | 0.00 | 0.00% | 0.34 | 0 | 271 | 0.93 | -0.97 | 0.01 | -0.01 | 5/12/2026 | 6/2/2026 10:58:28 AM EST |
| 70.00 | 24.05 | 26.85 | 25.45 | 25.39 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.97 | -0.98 | 0.01 | -0.01 | 4/24/2026 | 6/2/2026 10:58:28 AM EST |
| 72.50 | 26.55 | 30.30 | 28.43 | 29.52 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.20 | -0.98 | 0.00 | 0.00 | 4/8/2026 | 6/2/2026 10:58:28 AM EST |
| 75.00 | 29.05 | 32.40 | 30.73 | 31.95 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.14 | -0.99 | 0.00 | 0.00 | 4/23/2026 | 6/2/2026 10:58:28 AM EST |
| 80.00 | 34.05 | 37.40 | 35.73 | 36.17 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 6/2/2026 10:58:28 AM EST |
| 85.00 | 39.40 | 42.25 | 40.83 | 40.76 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/2/2026 10:58:28 AM EST |
| 90.00 | 44.25 | 46.55 | 45.40 | 45.20 | +1.80 | +4.15% | 0.50 | 30 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/2/2026 10:58:28 AM EST |
| 95.00 | 49.05 | 52.20 | 50.63 | % | 0.53 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:28 AM EST | |||
| 100.00 | 54.35 | 57.10 | 55.73 | % | 0.56 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:28 AM EST |