Options Chain for NIKE INC CL B (NKE) - $42.51 as of 5/20/2026 6:50:27 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 | 19.65 | 23.80 | 21.73 | 19.98 | 0.00 | 0.00% | 0.97 | 0 | 1 | 1.88 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:34 PM EST |
| 25.00 | 17.90 | 21.25 | 19.58 | 17.70 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.65 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:34 PM EST |
| 27.50 | 15.40 | 18.75 | 17.08 | 15.30 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.44 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/20/2026 3:59:34 PM EST |
| 30.00 | 12.90 | 14.90 | 13.90 | 12.70 | 0.00 | 0.00% | 0.46 | 0 | 10 | 0.88 | 0.97 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 3:59:34 PM EST |
| 32.50 | 10.80 | 12.55 | 11.68 | 10.25 | 0.00 | 0.00% | 0.36 | 0 | 68 | 0.78 | 0.94 | 0.01 | -0.01 | 5/15/2026 | 5/20/2026 3:59:34 PM EST |
| 35.00 | 9.25 | 9.75 | 9.50 | 9.54 | +1.05 | +12.37% | 0.27 | 13 | 200 | 0.48 | 0.89 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 37.50 | 6.95 | 7.80 | 7.38 | 7.00 | +0.90 | +14.76% | 0.20 | 3 | 115 | 0.47 | 0.82 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 40.00 | 5.55 | 5.95 | 5.75 | 5.70 | +1.05 | +22.59% | 0.14 | 72 | 2,235 | 0.50 | 0.72 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 42.50 | 4.10 | 4.25 | 4.18 | 4.15 | +1.01 | +32.17% | 0.10 | 365 | 3,917 | 0.49 | 0.61 | 0.05 | -0.03 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 45.00 | 2.95 | 3.00 | 2.98 | 2.96 | +0.83 | +38.97% | 0.07 | 1,836 | 11,947 | 0.49 | 0.49 | 0.05 | -0.03 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 47.50 | 2.04 | 2.08 | 2.06 | 2.04 | +0.59 | +40.69% | 0.04 | 862 | 7,551 | 0.49 | 0.38 | 0.04 | -0.03 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 50.00 | 1.38 | 1.41 | 1.40 | 1.38 | +0.43 | +45.27% | 0.03 | 7,574 | 17,258 | 0.49 | 0.29 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 52.50 | 0.90 | 0.95 | 0.93 | 0.94 | +0.32 | +51.62% | 0.02 | 191 | 2,967 | 0.49 | 0.21 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 55.00 | 0.62 | 0.68 | 0.65 | 0.65 | +0.24 | +58.54% | 0.01 | 578 | 4,673 | 0.50 | 0.15 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 57.50 | 0.40 | 0.45 | 0.43 | 0.43 | +0.14 | +48.28% | 0.01 | 56 | 1,800 | 0.50 | 0.11 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 60.00 | 0.29 | 0.35 | 0.32 | 0.31 | +0.08 | +34.79% | 0.01 | 439 | 4,099 | 0.52 | 0.08 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 62.50 | 0.22 | 0.25 | 0.24 | 0.22 | +0.02 | +10.00% | 0.00 | 73 | 6,715 | 0.54 | 0.06 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 65.00 | 0.16 | 0.20 | 0.18 | 0.20 | +0.03 | +17.65% | 0.00 | 26 | 4,077 | 0.55 | 0.05 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 67.50 | 0.10 | 0.16 | 0.13 | 0.15 | +0.03 | +25.00% | 0.00 | 9 | 1,079 | 0.56 | 0.04 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 70.00 | 0.11 | 0.15 | 0.13 | 0.13 | +0.01 | +8.34% | 0.00 | 7 | 2,543 | 0.60 | 0.02 | 0.01 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 72.50 | 0.05 | 0.15 | 0.10 | 0.12 | +0.02 | +20.00% | 0.00 | 4 | 661 | 0.60 | 0.02 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 75.00 | 0.07 | 0.12 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 9,231 | 0.64 | 0.01 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:34 PM EST |
| 80.00 | 0.07 | 0.09 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 30 | 1,819 | 0.69 | 0.01 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 85.00 | 0.05 | 0.12 | 0.09 | 0.07 | -0.01 | -12.50% | 0.00 | 3 | 3,495 | 0.74 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 90.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 1 | 749 | 0.78 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 95.00 | 0.04 | 0.13 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 292 | 0.84 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:34 PM EST |
| 100.00 | 0.02 | 0.10 | 0.06 | 0.06 | +0.04 | +200.00% | 0.00 | 1 | 403 | 0.84 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.08 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.83 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:34 PM EST |
| 25.00 | 0.00 | 0.11 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.75 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 3:59:34 PM EST |
| 27.50 | 0.02 | 0.13 | 0.08 | 0.11 | +0.02 | +22.23% | 0.00 | 6 | 54 | 0.58 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 30.00 | 0.12 | 0.18 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 1,721 | 0.57 | -0.03 | 0.01 | 0.00 | 5/19/2026 | 5/20/2026 3:59:34 PM EST |
| 32.50 | 0.23 | 0.32 | 0.28 | 0.29 | -0.05 | -14.71% | 0.01 | 25 | 739 | 0.53 | -0.06 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 35.00 | 0.51 | 0.56 | 0.54 | 0.53 | -0.18 | -25.36% | 0.02 | 35 | 2,568 | 0.52 | -0.11 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 37.50 | 0.93 | 1.01 | 0.97 | 0.97 | -0.33 | -25.39% | 0.03 | 113 | 6,119 | 0.50 | -0.18 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 40.00 | 1.62 | 1.68 | 1.65 | 1.65 | -0.53 | -24.32% | 0.04 | 143 | 7,945 | 0.49 | -0.28 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 42.50 | 2.60 | 2.66 | 2.63 | 2.63 | -0.77 | -22.65% | 0.06 | 232 | 8,692 | 0.49 | -0.39 | 0.05 | -0.03 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 45.00 | 3.85 | 3.95 | 3.90 | 3.90 | -0.97 | -19.92% | 0.09 | 136 | 8,383 | 0.48 | -0.51 | 0.05 | -0.03 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 47.50 | 5.40 | 5.60 | 5.50 | 5.50 | -1.20 | -17.91% | 0.12 | 27 | 2,560 | 0.49 | -0.62 | 0.04 | -0.03 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 50.00 | 7.25 | 7.50 | 7.38 | 7.40 | -0.93 | -11.17% | 0.15 | 28 | 4,558 | 0.49 | -0.71 | 0.04 | -0.02 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 52.50 | 9.20 | 10.10 | 9.65 | 9.88 | -1.17 | -10.59% | 0.18 | 2 | 660 | 0.54 | -0.79 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 55.00 | 11.45 | 11.95 | 11.70 | 11.60 | -1.22 | -9.52% | 0.21 | 20 | 5,065 | 0.53 | -0.85 | 0.03 | -0.02 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 57.50 | 13.65 | 14.20 | 13.93 | 15.53 | 0.00 | 0.00% | 0.24 | 0 | 2,674 | 0.52 | -0.89 | 0.02 | -0.01 | 5/15/2026 | 5/20/2026 3:59:34 PM EST |
| 60.00 | 16.10 | 16.80 | 16.45 | 16.39 | -0.81 | -4.71% | 0.27 | 1 | 1,908 | 0.59 | -0.92 | 0.02 | -0.01 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 62.50 | 18.50 | 20.75 | 19.63 | 20.62 | -0.32 | -1.53% | 0.31 | 1 | 780 | 0.76 | -0.94 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 65.00 | 20.95 | 23.25 | 22.10 | 23.27 | +0.42 | +1.84% | 0.34 | 3 | 1,282 | 0.80 | -0.95 | 0.01 | -0.01 | 5/20/2026 | 5/20/2026 3:59:34 PM EST |
| 67.50 | 23.35 | 25.00 | 24.18 | 25.50 | 0.00 | 0.00% | 0.36 | 0 | 392 | 0.70 | -0.96 | 0.01 | -0.01 | 5/12/2026 | 5/20/2026 3:59:34 PM EST |
| 70.00 | 25.70 | 28.25 | 26.98 | 25.39 | 0.00 | 0.00% | 0.39 | 0 | 221 | 1.22 | -0.98 | 0.01 | 0.00 | 4/24/2026 | 5/20/2026 3:59:34 PM EST |
| 72.50 | 27.90 | 30.75 | 29.33 | 29.52 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.27 | -0.98 | 0.00 | 0.00 | 4/8/2026 | 5/20/2026 3:59:34 PM EST |
| 75.00 | 30.25 | 33.20 | 31.73 | 31.95 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.32 | -0.99 | 0.00 | 0.00 | 4/23/2026 | 5/20/2026 3:59:34 PM EST |
| 80.00 | 35.25 | 38.20 | 36.73 | 36.17 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.41 | -0.99 | 0.00 | 0.00 | 4/2/2026 | 5/20/2026 3:59:34 PM EST |
| 85.00 | 40.20 | 43.15 | 41.68 | % | 0.49 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 90.00 | 45.40 | 48.20 | 46.80 | 43.40 | 0.00 | 0.00% | 0.52 | 0 | 25 | 1.58 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/20/2026 3:59:34 PM EST |
| 95.00 | 50.00 | 53.20 | 51.60 | % | 0.54 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST | |||
| 100.00 | 54.95 | 58.20 | 56.58 | % | 0.57 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/20/2026 3:59:34 PM EST |