NKE - Options Database

NKE

NIKE INC Class B

$42.68 -0.43%

(7/14 18:08) ◀

Wednesday, July 15, 2026 (3:05pm)

▶ (7/15 18:12)

◀ 7/15 15:06 ▶

Option Volume

Detail

ℹ

Current (07/15 3:05pm) 46,969

Calls: 35,017 (75%)

Puts: 11,952 (25%)

Prior (07/14) 52,277

Calls: 35,529 (68%)

Puts: 16,748 (32%)

Current vs Prior -10.15%

Calls: -1.44% (Calls)

Puts: -28.64% (Puts)

Prior 7-Day Total 946,198

Calls: 629,952 (67%)

Puts: 316,246 (33%)

Prior 7-Day Average 135,171

Calls: 89,993 (67%)

Puts: 45,178 (33%)

Current vs Prior 7-Day Avg -65.25%

Calls: -61.09%

Puts: -73.54%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 3:05pm) $5.65M

Calls: $3.22M (57%)

Puts: $2.43M (43%)

Prior (07/14) $6.23M

Calls: $4.19M (67%)

Puts: $2.03M (33%)

Current vs Prior -9.33%

Calls: -23.17%

Puts: +19.20%

Prior 7-Day Total $116.78M

Calls: $77.08M (66%)

Puts: $39.69M (34%)

Prior 7-Day Average $16.68M

Calls: $11.01M (66%)

Puts: $5.67M (34%)

Current vs Prior 7-Day Avg -66.14%

Calls: -70.73%

Puts: -57.23%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/15 3:05pm) 0.34

Prior (07/14) 0.47

Current vs Prior -27.59%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -31.82%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 3:05pm) 1,879,690

Calls: 1,083,772 (58%)

Puts: 795,918 (42%)

Prior (07/14) 1,865,447

Calls: 1,074,765 (58%)

Puts: 790,682 (42%)

Current vs Prior +0.76%

Prior 7-Day Total 13,302,535

Calls: 7,553,975 (57%)

Puts: 5,748,560 (43%)

Prior 7-Day Average 1,900,362

Calls: 1,079,139 (57%)

Puts: 821,222 (43%)

Current vs Prior 7-Day Avg -1.09%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 2.91% | 4.80%2.91% | 8.72%

Prior 3.71% | 5.73%3.71% | 9.41%

Current vs Prior -21.72% | -16.11%-21.72% | -7.41%

Prior 7-Day Avg 2.79% | 5.11%4.56% | 9.60%

Current vs 7-Day Avg +4.24% | -6.04%-36.26% | -9.19%

Prior 7-Day Eod 3.71% | 5.73%3.43% | 9.12%

Current vs 7-Day Eod -21.72% | -16.11%-15.29% | -4.46%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.71% | 7.26%

Calls: 10.34% | 5.00%

Puts: 9.09% | 9.52%

Prior 4.88% | 13.68%

Calls: 5.00% | 8.13%

Puts: 4.76% | 19.23%

Current vs Prior +98.98% | -46.93%

Prior 7-Day Avg 13.38% | 6.99%

Calls: 11.49% | 5.71%

Puts: 15.29% | 8.27%

Current vs 7-Day Avg -27.45% | +3.82%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.34 - heavy call buying (35,017 calls vs 11,952 puts). P/C ratio dropping 28% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:10	BULLISH	BULLISH	BULLISH
15:05	BULLISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 84 of results (avg 6.4%, best 0.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Aug 21	1.02	1.03	$1.02	1.0%	1.6K	0.34	17.8K
$42.50	Aug 21	2.04	2.07	$2.05	1.5%	116	0.54	3.4K
$47.50	Aug 21	0.46	0.47	$0.47	2.1%	820	0.19	13.2K
$43.00	Jul 17	0.34	0.35	$0.35	2.9%	1.9K	0.40	3.2K
$44.50	Jul 31	0.58	0.60	$0.59	3.4%	81	0.30	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Aug 21	1.67	1.68	$1.67	0.6%	461	0.46	6.2K
$42.50	Jul 17	0.38	0.39	$0.39	2.6%	869	0.43	12.6K
$50.00	Aug 21	7.30	7.55	$7.43	3.4%	323	0.90	5.8K
$40.00	Aug 21	0.73	0.76	$0.75	4.0%	671	0.26	8.7K
$44.00	Aug 7	2.14	2.23	$2.19	4.1%	1	0.62	315

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 54 found (avg $0.50, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Jul 17	0.10	0.11	$0.11	9.1%	1.8K	0.16	5.5K
$46.00	Jul 24	0.10	0.12	$0.11	18.2%	85	0.10	1.3K
$49.00	Aug 7	0.12	0.14	$0.13	15.4%	4	0.08	91
$45.50	Jul 24	0.15	0.17	$0.16	12.5%	200	0.14	244
$48.00	Aug 7	0.18	0.20	$0.19	10.5%	37	0.11	329

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.50	Jul 17	0.09	0.10	$0.10	10.0%	125	0.15	3.6K
$42.00	Jul 17	0.20	0.21	$0.21	4.8%	481	0.28	4.2K
$41.00	Jul 24	0.27	0.30	$0.29	10.3%	26	0.22	413
$37.50	Aug 21	0.27	0.30	$0.29	10.3%	67	0.12	12.3K
$42.50	Jul 17	0.38	0.39	$0.39	2.6%	869	0.43	12.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 94 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 17	7.55	8.05	$7.80	6.4%	1	1.00	273
$37.50	Jul 17	5.05	5.70	$5.38	12.1%	--	0.99	99
$38.00	Jul 17	4.55	5.20	$4.88	13.3%	1	0.99	81
$36.00	Jul 17	6.55	7.60	$7.07	14.9%	1	0.99	9
$35.00	Jul 24	7.50	8.80	$8.15	16.0%	--	0.99	38

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Jul 17	2.77	4.00	$3.39	36.3%	1	1.00	13
$47.00	Jul 17	3.75	4.50	$4.13	18.2%	13	1.00	52
$47.50	Jul 17	3.95	4.95	$4.45	22.5%	8	1.00	2.6K
$48.50	Jul 17	4.95	6.00	$5.48	19.2%	2	1.00	2
$50.00	Jul 17	6.45	7.50	$6.98	15.0%	2	1.00	517

Most actively traded options today. High liquidity = easy entry/exit. 200 active (total vol 36.4K, top 6.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Aug 21	0.21	0.22	$0.22	4.5%	6.7K	0.10	27.0K
$43.50	Jul 17	0.19	0.20	$0.20	5.0%	2.1K	0.26	2.5K
$43.00	Jul 17	0.34	0.35	$0.35	2.9%	1.9K	0.40	3.2K
$44.00	Jul 17	0.10	0.11	$0.11	9.1%	1.8K	0.16	5.5K
$45.00	Aug 21	1.02	1.03	$1.02	1.0%	1.6K	0.34	17.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.50	Jul 17	0.02	0.03	$0.03	33.3%	893	0.04	901
$43.50	Jul 17	0.98	1.04	$1.01	5.9%	872	0.74	2.8K
$42.50	Jul 17	0.38	0.39	$0.39	2.6%	869	0.43	12.6K
$43.00	Jul 17	0.63	0.69	$0.66	9.1%	863	0.60	3.2K
$40.00	Aug 21	0.73	0.76	$0.75	4.0%	671	0.26	8.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 49 strikes (avg 61.3%, max 194.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.00	Jul 17	Aug 21	103.6%	37.8%	173.8%	8	539
$51.00	Jul 17	Aug 28	92.1%	38.0%	142.4%	2	1.3K
$37.00	Jul 17	Jul 31	96.0%	42.4%	126.5%	3	35
$50.00	Jul 17	Aug 28	83.1%	37.2%	123.3%	194	30.7K
$48.50	Jul 17	Jul 31	82.7%	40.7%	103.0%	15	131

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.00	Jul 17	Aug 28	103.6%	35.2%	194.1%	--	4.1K
$37.00	Jul 17	Aug 28	96.0%	34.3%	180.0%	46	2.2K
$36.00	Jul 17	Aug 7	98.2%	38.0%	158.7%	--	910
$50.00	Jul 17	Aug 21	83.1%	36.4%	128.2%	325	6.3K
$38.00	Jul 17	Aug 28	64.2%	29.4%	118.2%	12	1.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 83 found (best R:R 12.16, avg 2.43)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$47.50	$50.00	Aug 21	$0.25	$2.25	$0.25	9.00	$47.75
$47.00	$48.00	Aug 28	$0.13	$0.87	$0.13	6.69	$47.13
$46.00	$47.00	Aug 7	$0.15	$0.85	$0.15	5.67	$46.15
$47.00	$48.00	Aug 14	$0.15	$0.85	$0.15	5.67	$47.15
$48.00	$49.00	Aug 28	$0.15	$0.85	$0.15	5.67	$48.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$37.50	$35.00	Aug 21	$0.19	$2.31	$0.19	12.16	$37.31
$37.00	$35.00	Aug 28	$0.17	$1.83	$0.17	10.76	$36.83
$39.00	$38.00	Aug 7	$0.12	$0.88	$0.12	7.33	$38.88
$39.00	$38.00	Aug 14	$0.15	$0.85	$0.15	5.67	$38.85
$40.00	$37.50	Aug 21	$0.46	$2.04	$0.46	4.43	$39.54

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 111 found (best R:R 15.67, avg 1.50)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$35.00	$37.50	Aug 21	$2.35	$2.35	$0.15	15.67	$37.35
$37.00	$39.00	Jul 24	$1.85	$1.85	$0.15	12.33	$38.85
$37.50	$40.00	Aug 21	$2.02	$2.02	$0.48	4.21	$39.52
$40.00	$41.00	Aug 7	$0.78	$0.78	$0.22	3.55	$40.78
$43.00	$44.00	Aug 28	$0.75	$0.75	$0.25	3.00	$43.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$48.00	$47.00	Aug 7	$0.85	$0.85	$0.15	5.67	$47.15
$47.00	$46.00	Jul 24	$0.83	$0.83	$0.17	4.88	$46.17
$49.00	$45.00	Aug 14	$3.23	$3.23	$0.77	4.19	$45.77
$44.00	$43.50	Jul 17	$0.40	$0.40	$0.10	4.00	$43.60
$44.00	$43.50	Jul 24	$0.39	$0.39	$0.11	3.55	$43.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 35 found (avg debit $0.27, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.50	Jul 17	Jul 24	$0.06	56.7%	36.9%
$46.00	Jul 17	Jul 24	$0.08	55.1%	36.1%
$41.00	Jul 17	Jul 24	$0.09	39.6%	33.6%
$45.50	Jul 17	Jul 24	$0.13	48.6%	35.9%
$45.00	Jul 17	Jul 24	$0.17	44.6%	34.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.00	Jul 17	Jul 24	$0.11	45.3%	34.3%
$45.00	Jul 17	Jul 24	$0.15	44.6%	34.6%
$39.50	Jul 24	Jul 31	$0.16	34.8%	35.5%
$40.50	Jul 17	Jul 24	$0.17	41.8%	34.8%
$49.00	Jul 24	Aug 7	$0.17	45.8%	37.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 93 found (cheapest 2.27% of stock, avg 9.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$42.50	Jul 17	$0.58	$0.39	$0.97	$41.53	$43.47	2.27%
$43.00	Jul 17	$0.35	$0.66	$1.01	$41.99	$44.01	2.37%
$42.00	Jul 17	$0.90	$0.21	$1.11	$40.89	$43.11	2.60%
$43.50	Jul 17	$0.20	$1.01	$1.21	$42.29	$44.71	2.84%
$41.50	Jul 17	$1.41	$0.10	$1.51	$39.99	$43.01	3.54%
$44.00	Jul 17	$0.11	$1.41	$1.52	$42.48	$45.52	3.56%
$42.50	Jul 24	$1.00	$0.78	$1.78	$40.72	$44.28	4.17%
$43.00	Jul 24	$0.76	$1.05	$1.81	$41.19	$44.81	4.24%
$42.00	Jul 24	$1.31	$0.58	$1.89	$40.11	$43.89	4.43%
$43.50	Jul 24	$0.56	$1.34	$1.90	$41.60	$45.40	4.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.21% of stock, avg 3.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$45.00	$41.00	Jul 17	$0.04	$0.05	$0.09	$40.91	$45.09
$44.50	$41.00	Jul 17	$0.06	$0.05	$0.11	$40.89	$44.61
$45.00	$41.50	Jul 17	$0.04	$0.10	$0.14	$41.36	$45.14
$44.00	$41.00	Jul 17	$0.11	$0.05	$0.16	$40.84	$44.16
$44.50	$41.50	Jul 17	$0.06	$0.10	$0.16	$41.34	$44.66
$44.00	$41.50	Jul 17	$0.11	$0.10	$0.21	$41.29	$44.21
$43.50	$41.00	Jul 17	$0.20	$0.05	$0.25	$40.75	$43.75
$45.00	$42.00	Jul 17	$0.04	$0.21	$0.25	$41.75	$45.25
$44.50	$42.00	Jul 17	$0.06	$0.21	$0.27	$41.73	$44.77
$43.50	$41.50	Jul 17	$0.20	$0.10	$0.30	$41.20	$43.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 108 found (best R:R 9.00, avg credit $0.68)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
38/39	40/41	Aug 7	$0.90	$0.10	9.00	$38.10	$40.90
44/45	46/47	Aug 7	$0.86	$0.14	6.14	$44.14	$46.86
38/39	40/41	Aug 14	$0.86	$0.14	6.14	$38.14	$40.86
39/40	41/42	Aug 14	$0.85	$0.15	5.67	$39.15	$41.85
43/44	45/46	Aug 14	$0.85	$0.15	5.67	$43.15	$45.85
44/45	46/47	Aug 14	$0.85	$0.15	5.67	$44.15	$46.85
41/42	43/44	Aug 14	$0.83	$0.17	4.88	$41.17	$43.83
42/43	44/45	Aug 14	$0.82	$0.18	4.56	$42.18	$44.82
44/45	47/48	Aug 14	$0.82	$0.18	4.56	$44.18	$47.82
38/39	41/42	Aug 14	$0.81	$0.19	4.26	$38.19	$41.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$46.00	$47.00	$48.00	Aug 7	$0.05	$0.95	19.00
$45.00	$46.00	$47.00	Aug 7	$0.06	$0.94	15.67
$44.00	$45.00	$46.00	Aug 14	$0.06	$0.94	15.67
$48.00	$49.00	$50.00	Aug 28	$0.06	$0.94	15.67
$45.00	$46.00	$47.00	Aug 28	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$37.00	$38.00	$39.00	Jul 31	$0.06	$0.94	15.67
$38.00	$39.00	$40.00	Aug 7	$0.07	$0.93	13.29
$39.00	$40.00	$41.00	Aug 7	$0.07	$0.93	13.29
$37.00	$38.00	$39.00	Aug 14	$0.07	$0.93	13.29
$42.50	$45.00	$47.50	Aug 21	$0.19	$2.31	12.16

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 97 found (best net $-0.46, 87 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$39.00	1:2	Aug 14	-$0.46	$3.54
$40.00	$42.50	1:2	Aug 21	-$0.47	$2.03
$49.00	$50.00	1:2	Jul 24	-$0.06	$0.94
$48.00	$49.00	1:2	Aug 7	-$0.07	$0.93
$47.00	$48.00	1:2	Aug 7	-$0.09	$0.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$47.00	$44.00	1:2	Aug 28	-$0.43	$2.57
$45.00	$42.50	1:2	Aug 21	-$0.16	$2.34
$47.50	$45.00	1:2	Aug 21	-$1.48	$1.02
$40.00	$39.00	1:2	Jul 17	$0.00	$1.00
$36.00	$35.00	1:2	Aug 7	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 4.48%, avg 1.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$43.00	Aug 28	$1.91	0.49	0.8%	4.48%	5.22%	7	1
$43.00	Aug 14	$1.57	0.49	0.8%	3.68%	4.43%	33	88
$44.00	Aug 28	$1.43	0.41	3.1%	3.35%	6.44%	24	20
$43.00	Aug 7	$1.35	0.49	0.8%	3.16%	3.91%	12	187
$44.00	Aug 14	$1.15	0.40	3.1%	2.69%	5.79%	287	467
$45.00	Aug 28	$1.12	0.35	5.4%	2.62%	8.06%	19	25
$43.00	Jul 31	$1.11	0.48	0.8%	2.60%	3.35%	95	482
$45.00	Aug 21	$1.02	0.34	5.4%	2.39%	7.83%	1.6K	17.8K
$44.00	Aug 7	$0.94	0.38	3.1%	2.20%	5.30%	35	316
$43.50	Jul 31	$0.89	0.41	1.9%	2.09%	4.01%	736	3

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 35,017

Total Puts 11,952

Put/Call Ratio 0.34

Net Difference 23,065

Prior's Put/Call Breakdown

Total Calls 35,529

Total Puts 16,748

Put/Call Ratio 0.47

Net Difference 18,781

Prior 7-Day Put/Call Summary

Total Calls 629,952

Total Puts 316,246

Average Put/Call Ratio 0.50

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card