Options Chain for NIKE INC CL B (NKE) - $44.39 as of 5/21/2026 8:25:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 7.75 | 10.95 | 9.35 | % | 0.27 | 0 | 0 | 0.97 | 0.88 | 0.02 | -0.02 | 5/21/2026 3:59:57 PM EST | |||
| 36.00 | 6.85 | 10.00 | 8.43 | % | 0.23 | 0 | 0 | 0.91 | 0.87 | 0.03 | -0.02 | 5/21/2026 3:59:57 PM EST | |||
| 37.00 | 5.95 | 9.15 | 7.55 | % | 0.20 | 0 | 0 | 0.88 | 0.84 | 0.03 | -0.02 | 5/21/2026 3:59:57 PM EST | |||
| 38.00 | 5.15 | 8.10 | 6.63 | % | 0.17 | 0 | 0 | 0.79 | 0.81 | 0.03 | -0.02 | 5/21/2026 3:59:57 PM EST | |||
| 39.00 | 4.40 | 7.20 | 5.80 | % | 0.15 | 0 | 0 | 0.74 | 0.76 | 0.04 | -0.03 | 5/21/2026 3:59:57 PM EST | |||
| 40.00 | 3.60 | 6.55 | 5.08 | % | 0.13 | 0 | 0 | 0.74 | 0.73 | 0.04 | -0.03 | 5/21/2026 3:59:57 PM EST | |||
| 41.00 | 2.93 | 5.90 | 4.42 | % | 0.11 | 0 | 0 | 0.72 | 0.69 | 0.04 | -0.03 | 5/21/2026 3:59:57 PM EST | |||
| 42.00 | 3.70 | 5.30 | 4.50 | % | 0.11 | 0 | 0 | 0.56 | 0.65 | 0.05 | -0.03 | 5/21/2026 3:59:57 PM EST | |||
| 43.00 | 3.45 | 4.05 | 3.75 | 3.40 | % | 0.09 | 1 | 0 | 0.53 | 0.60 | 0.05 | -0.03 | 5/21/2026 | 5/21/2026 3:59:57 PM EST | |
| 44.00 | 2.63 | 3.30 | 2.97 | 3.10 | % | 0.07 | 10 | 0 | 0.48 | 0.54 | 0.05 | -0.03 | 5/21/2026 | 5/21/2026 3:59:57 PM EST | |
| 45.00 | 2.37 | 2.99 | 2.68 | 2.77 | % | 0.06 | 31 | 0 | 0.51 | 0.49 | 0.05 | -0.03 | 5/21/2026 | 5/21/2026 3:59:57 PM EST | |
| 46.00 | 1.90 | 2.25 | 2.08 | 1.90 | % | 0.05 | 3 | 0 | 0.47 | 0.43 | 0.05 | -0.03 | 5/21/2026 | 5/21/2026 3:59:57 PM EST | |
| 47.00 | 1.31 | 2.39 | 1.85 | % | 0.04 | 0 | 0 | 0.49 | 0.38 | 0.05 | -0.03 | 5/21/2026 3:59:57 PM EST | |||
| 48.00 | 0.00 | 3.20 | 1.60 | % | 0.03 | 0 | 0 | 0.79 | 0.33 | 0.05 | -0.03 | 5/21/2026 3:59:57 PM EST | |||
| 49.00 | 0.00 | 3.00 | 1.50 | % | 0.03 | 0 | 0 | 0.81 | 0.29 | 0.05 | -0.03 | 5/21/2026 3:59:57 PM EST | |||
| 50.00 | 0.72 | 1.22 | 0.97 | 1.06 | % | 0.02 | 24 | 0 | 0.47 | 0.26 | 0.04 | -0.03 | 5/21/2026 | 5/21/2026 3:59:57 PM EST | |
| 51.00 | 0.37 | 1.12 | 0.75 | 0.78 | % | 0.01 | 1 | 0 | 0.46 | 0.24 | 0.04 | -0.03 | 5/21/2026 | 5/21/2026 3:59:57 PM EST | |
| 52.00 | 0.60 | 0.92 | 0.76 | 0.72 | % | 0.01 | 21 | 0 | 0.51 | 0.21 | 0.04 | -0.03 | 5/21/2026 | 5/21/2026 3:59:57 PM EST | |
| 53.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 0.65 | 0.16 | 0.03 | -0.02 | 5/21/2026 3:59:57 PM EST | |||
| 54.00 | 0.00 | 1.21 | 0.61 | % | 0.01 | 0 | 0 | 0.69 | 0.14 | 0.03 | -0.02 | 5/21/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.06 | 2.38 | 1.22 | % | 0.03 | 0 | 0 | 0.74 | -0.12 | 0.02 | -0.02 | 5/21/2026 3:59:57 PM EST | |||
| 36.00 | 0.00 | 2.49 | 1.25 | % | 0.03 | 0 | 0 | 1.05 | -0.13 | 0.03 | -0.02 | 5/21/2026 3:59:57 PM EST | |||
| 37.00 | 0.00 | 2.59 | 1.30 | % | 0.04 | 0 | 0 | 1.00 | -0.16 | 0.03 | -0.02 | 5/21/2026 3:59:57 PM EST | |||
| 38.00 | 0.00 | 2.79 | 1.40 | % | 0.04 | 0 | 0 | 0.96 | -0.19 | 0.03 | -0.02 | 5/21/2026 3:59:57 PM EST | |||
| 39.00 | 0.90 | 1.46 | 1.18 | 1.00 | % | 0.03 | 8 | 0 | 0.56 | -0.24 | 0.04 | -0.03 | 5/21/2026 | 5/21/2026 3:59:57 PM EST | |
| 40.00 | 1.20 | 1.50 | 1.35 | 1.25 | % | 0.03 | 14 | 0 | 0.53 | -0.27 | 0.04 | -0.03 | 5/21/2026 | 5/21/2026 3:59:57 PM EST | |
| 41.00 | 1.33 | 2.22 | 1.78 | % | 0.04 | 0 | 0 | 0.54 | -0.31 | 0.04 | -0.03 | 5/21/2026 3:59:57 PM EST | |||
| 42.00 | 1.88 | 2.32 | 2.10 | 1.75 | % | 0.05 | 17 | 0 | 0.53 | -0.35 | 0.05 | -0.03 | 5/21/2026 | 5/21/2026 3:59:57 PM EST | |
| 43.00 | 1.89 | 2.65 | 2.27 | 2.40 | % | 0.05 | 1 | 0 | 0.48 | -0.40 | 0.05 | -0.03 | 5/21/2026 | 5/21/2026 3:59:57 PM EST | |
| 44.00 | 2.47 | 3.30 | 2.89 | 2.87 | % | 0.07 | 3 | 0 | 0.50 | -0.46 | 0.05 | -0.03 | 5/21/2026 | 5/21/2026 3:59:57 PM EST | |
| 45.00 | 1.66 | 5.35 | 3.51 | % | 0.08 | 0 | 0 | 0.51 | -0.51 | 0.05 | -0.03 | 5/21/2026 3:59:57 PM EST | |||
| 46.00 | 3.10 | 5.30 | 4.20 | % | 0.09 | 0 | 0 | 0.53 | -0.57 | 0.05 | -0.03 | 5/21/2026 3:59:57 PM EST | |||
| 47.00 | 3.05 | 6.50 | 4.78 | % | 0.10 | 0 | 0 | 0.50 | -0.62 | 0.05 | -0.03 | 5/21/2026 3:59:57 PM EST | |||
| 48.00 | 3.85 | 7.15 | 5.50 | % | 0.11 | 0 | 0 | 0.80 | -0.67 | 0.05 | -0.03 | 5/21/2026 3:59:57 PM EST | |||
| 49.00 | 4.65 | 7.90 | 6.28 | % | 0.13 | 0 | 0 | 0.82 | -0.71 | 0.05 | -0.03 | 5/21/2026 3:59:57 PM EST | |||
| 50.00 | 5.50 | 8.65 | 7.08 | % | 0.14 | 0 | 0 | 0.82 | -0.74 | 0.04 | -0.03 | 5/21/2026 3:59:57 PM EST | |||
| 51.00 | 6.20 | 9.45 | 7.83 | % | 0.15 | 0 | 0 | 0.84 | -0.76 | 0.04 | -0.03 | 5/21/2026 3:59:57 PM EST | |||
| 52.00 | 7.05 | 10.30 | 8.68 | % | 0.17 | 0 | 0 | 0.85 | -0.79 | 0.04 | -0.03 | 5/21/2026 3:59:57 PM EST | |||
| 53.00 | 8.00 | 11.15 | 9.58 | % | 0.18 | 0 | 0 | 0.87 | -0.84 | 0.03 | -0.02 | 5/21/2026 3:59:57 PM EST | |||
| 54.00 | 9.10 | 12.05 | 10.58 | % | 0.20 | 0 | 0 | 0.89 | -0.86 | 0.03 | -0.02 | 5/21/2026 3:59:57 PM EST |