NKE - Options Database

NKE

NIKE INC Class B

$39.14 -3.95%

(8/24 15:06) ◀

Tuesday, August 25, 2026 (9:35am)

▶ (8/25 09:40)

◀ 8/25 09:35 ▶

Option Volume

Detail

ℹ

Current (08/25 9:35am) 14,920

Calls: 8,369 (56%)

Puts: 6,551 (44%)

Prior (07/01) 35,116

Calls: 20,126 (57%)

Puts: 14,990 (43%)

Current vs Prior -57.51%

Calls: -58.42% (Calls)

Puts: -56.30% (Puts)

Prior 7-Day Total 703,034

Calls: 474,134 (67%)

Puts: 228,900 (33%)

Prior 7-Day Average 100,433

Calls: 67,733 (67%)

Puts: 32,700 (33%)

Current vs Prior 7-Day Avg -85.14%

Calls: -87.64%

Puts: -79.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/25 9:35am) $2.58M

Calls: $1.55M (60%)

Puts: $1.04M (40%)

Prior (07/01) $2.56M

Calls: $1.30M (51%)

Puts: $1.26M (49%)

Current vs Prior +0.94%

Calls: +18.60%

Puts: -17.41%

Prior 7-Day Total $93.93M

Calls: $57.66M (61%)

Puts: $36.27M (39%)

Prior 7-Day Average $13.42M

Calls: $8.24M (61%)

Puts: $5.18M (39%)

Current vs Prior 7-Day Avg -80.74%

Calls: -81.21%

Puts: -79.98%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/25 9:35am) 0.78

Prior (07/01) 0.74

Current vs Prior +5.10%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg +52.66%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/25 9:35am) 2,103,644

Calls: 1,129,228 (54%)

Puts: 974,416 (46%)

Prior (07/01) 1,980,203

Calls: 1,087,171 (55%)

Puts: 893,032 (45%)

Current vs Prior +6.23%

Prior 7-Day Total 15,105,103

Calls: 8,214,875 (54%)

Puts: 6,890,228 (46%)

Prior 7-Day Average 2,157,871

Calls: 1,173,553 (54%)

Puts: 984,318 (46%)

Current vs Prior 7-Day Avg -2.51%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)

Current 3.73% | 5.39%7.64% | 13.41%

Prior 1.33% | 4.03%1.33% | 7.07%

Current vs Prior +181.35% | +33.89%+476.20% | +89.70%

Prior 7-Day Avg 2.33% | 4.48%3.29% | 7.91%

Current vs 7-Day Avg +60.04% | +20.20%+132.42% | +69.56%

Prior 7-Day Eod 1.33% | 4.03%1.05% | 7.02%

Current vs 7-Day Eod +181.35% | +33.89%+624.09% | +91.16%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.19% | 19.68%

Calls: 25.00% | 29.27%

Puts: 15.38% | 10.08%

Prior 26.50% | 4.27%

Calls: 30.43% | 3.66%

Puts: 22.58% | 4.88%

Current vs Prior -23.81% | +360.89%

Prior 7-Day Avg 11.60% | 5.98%

Calls: 12.68% | 5.63%

Puts: 10.52% | 6.34%

Current vs 7-Day Avg +74.07% | +229.02%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 58% vs prior.

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 NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:05	BEARISH	BULLISH	BULLISH
09:35	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 12 of results (avg 7.3%, best 5.3%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Sep 18	0.30	0.32	$0.31	6.5%	313	0.17	15.4K
$39.00	Sep 18	1.25	1.34	$1.30	6.9%	10	0.51	--
$41.00	Aug 28	0.10	0.11	$0.11	9.1%	109	0.14	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Sep 18	1.65	1.74	$1.69	5.3%	34	0.56	73
$40.00	Sep 18	1.96	2.09	$2.03	6.4%	223	0.61	126.9K
$40.50	Sep 18	2.26	2.41	$2.34	6.4%	--	0.64	1.0K
$38.50	Aug 28	0.30	0.32	$0.31	6.5%	369	0.31	1.4K
$42.50	Sep 18	3.80	4.10	$3.95	7.6%	15	0.82	8.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.55, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Aug 28	0.10	0.11	$0.11	9.1%	109	0.14	4.2K
$40.00	Sep 4	0.47	0.53	$0.50	12.0%	75	0.34	652
$39.50	Sep 4	0.58	0.70	$0.64	18.8%	151	0.41	705
$45.00	Sep 18	0.10	0.12	$0.11	18.2%	274	0.07	101.1K
$42.50	Sep 18	0.30	0.32	$0.31	6.5%	313	0.17	15.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Aug 28	0.17	0.19	$0.18	11.1%	175	0.19	2.2K
$38.50	Aug 28	0.30	0.32	$0.31	6.5%	369	0.31	1.4K
$39.00	Aug 28	0.48	0.55	$0.52	13.5%	606	0.43	7.8K
$39.50	Aug 28	0.72	0.84	$0.78	15.4%	232	0.57	3.5K
$37.50	Sep 4	0.34	0.41	$0.38	18.4%	12	0.26	123

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 80 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 4	3.25	5.50	$4.38	51.4%	--	1.00	27
$36.00	Sep 4	2.38	4.50	$3.44	61.6%	--	1.00	106
$35.00	Sep 11	3.25	5.55	$4.40	52.3%	--	1.00	14
$32.50	Sep 18	5.70	8.00	$6.85	33.6%	--	1.00	63
$35.00	Aug 28	3.20	5.45	$4.33	52.0%	--	0.99	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Aug 28	3.05	5.40	$4.22	55.7%	--	1.00	95
$44.00	Aug 28	3.55	5.75	$4.65	47.3%	--	1.00	192
$45.00	Aug 28	4.55	6.95	$5.75	41.7%	--	1.00	40
$43.00	Aug 28	2.84	4.70	$3.77	49.3%	--	0.96	280
$46.00	Sep 4	5.95	8.25	$7.10	32.4%	--	0.96	436

Most actively traded options today. High liquidity = easy entry/exit. 122 active (total vol 8.9K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Aug 28	0.39	0.51	$0.45	26.7%	333	0.43	538
$42.50	Sep 18	0.30	0.32	$0.31	6.5%	313	0.17	15.4K
$40.00	Aug 28	0.26	0.33	$0.30	23.3%	311	0.31	11.9K
$45.00	Sep 18	0.10	0.12	$0.11	18.2%	274	0.07	101.1K
$42.00	Aug 28	0.04	0.05	$0.05	20.0%	221	0.06	6.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 28	1.05	1.19	$1.12	12.5%	1.1K	0.69	15.1K
$39.00	Aug 28	0.48	0.55	$0.52	13.5%	606	0.43	7.8K
$39.00	Sep 18	1.36	1.48	$1.42	8.5%	544	0.50	337
$42.00	Aug 28	2.75	2.97	$2.86	7.7%	450	0.94	2.9K
$38.50	Aug 28	0.30	0.32	$0.31	6.5%	369	0.31	1.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 15.2%, max 19.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$39.50	Aug 28	Sep 18	41.4%	34.7%	19.3%	368	538
$40.50	Aug 28	Sep 11	41.3%	34.8%	18.8%	22	1.7K
$38.50	Aug 28	Sep 4	39.8%	34.4%	15.7%	14	127

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$39.50	Aug 28	Sep 18	41.4%	34.7%	19.3%	266	3.5K
$38.50	Aug 28	Sep 18	39.8%	35.1%	13.3%	369	1.6K
$40.50	Aug 28	Sep 18	41.3%	39.3%	5.1%	35	4.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 80 found (best R:R 2.85, avg 2.43)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$37.00	$37.50	Aug 28	$0.20	$0.30	$0.20	95%	1.50	$37.20
$41.00	$42.00	Oct 2	$0.18	$0.82	$0.18	40%	4.56	$41.18
$37.00	$38.00	Sep 25	$0.60	$0.40	$0.60	72%	0.67	$37.60
$37.00	$38.00	Oct 2	$0.57	$0.43	$0.57	68%	0.75	$37.57
$38.00	$39.00	Oct 2	$0.50	$0.50	$0.50	60%	1.00	$38.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$42.50	$42.00	Aug 28	$0.13	$0.37	$0.13	96%	2.85	$42.37
$42.00	$41.50	Sep 4	$0.23	$0.27	$0.23	88%	1.17	$41.77
$41.00	$40.00	Sep 25	$0.54	$0.46	$0.54	65%	0.85	$40.46
$40.00	$39.00	Oct 2	$0.42	$0.58	$0.42	53%	1.38	$39.58
$39.00	$38.50	Sep 18	$0.16	$0.34	$0.16	50%	2.13	$38.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 54 found (best R:R 0.79, avg 0.47)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.50	$46.00	Aug 28	$0.22	$0.22	$0.28	89%	0.79	$45.72
$45.50	$46.00	Sep 4	$0.19	$0.19	$0.31	90%	0.61	$45.69
$44.50	$45.00	Sep 11	$0.12	$0.12	$0.38	90%	0.32	$44.62
$43.00	$44.00	Oct 2	$0.29	$0.29	$0.71	70%	0.41	$43.29
$40.00	$40.50	Sep 4	$0.15	$0.15	$0.35	66%	0.43	$40.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$39.00	$38.00	Sep 25	$0.57	$0.57	$0.43	52%	1.33	$38.43
$39.00	$38.00	Oct 2	$0.56	$0.56	$0.44	53%	1.27	$38.44
$38.00	$37.00	Oct 2	$0.48	$0.48	$0.52	60%	0.92	$37.52
$34.00	$33.00	Aug 28	$0.16	$0.16	$0.84	90%	0.19	$33.84
$38.50	$38.00	Sep 18	$0.32	$0.32	$0.18	56%	1.78	$38.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.40, cheapest $0.19)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.50	Aug 28	Sep 4	$0.19	41.4%	34.1%
$38.50	Aug 28	Sep 4	$0.67	39.8%	34.4%
$40.00	Aug 28	Sep 4	$0.20	41.0%	36.2%
$39.00	Aug 28	Sep 4	$0.14	39.4%	36.0%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.50	Aug 28	Sep 4	$0.51	41.4%	34.1%
$38.50	Aug 28	Sep 4	$0.44	39.8%	34.4%
$40.00	Aug 28	Sep 4	$0.57	41.0%	36.2%
$39.00	Aug 28	Sep 4	$0.48	39.4%	36.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 3.07% of stock, avg 8.05%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.00	Aug 28	$0.68	$0.52	$1.20	$37.80	$40.20	3.07%
$39.50	Aug 28	$0.45	$0.78	$1.23	$38.27	$40.73	3.14%
$38.50	Aug 28	$0.95	$0.31	$1.26	$37.24	$39.76	3.22%
$40.00	Aug 28	$0.30	$1.12	$1.42	$38.58	$41.42	3.63%
$40.50	Aug 28	$0.18	$1.48	$1.66	$38.84	$42.16	4.24%
$39.00	Sep 4	$0.82	$1.00	$1.82	$37.18	$40.82	4.65%
$38.00	Aug 28	$1.73	$0.18	$1.91	$36.09	$39.91	4.88%
$39.50	Sep 4	$0.64	$1.29	$1.93	$37.57	$41.43	4.93%
$41.00	Aug 28	$0.11	$1.85	$1.96	$39.04	$42.96	5.01%
$38.00	Sep 4	$1.59	$0.53	$2.12	$35.88	$40.12	5.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.49% of stock, avg 3.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$41.00	$37.50	Aug 28	$0.11	$0.08	$0.19	$37.31	$41.19
$40.50	$37.50	Aug 28	$0.18	$0.08	$0.26	$37.24	$40.76
$41.00	$38.00	Aug 28	$0.11	$0.18	$0.29	$37.71	$41.29
$45.50	$37.50	Aug 28	$0.23	$0.08	$0.31	$37.19	$45.81
$41.00	$34.00	Aug 28	$0.11	$0.23	$0.34	$33.66	$41.34
$40.50	$38.00	Aug 28	$0.18	$0.18	$0.36	$37.64	$40.86
$41.50	$36.50	Sep 4	$0.18	$0.19	$0.37	$36.13	$41.87
$41.50	$37.00	Sep 4	$0.18	$0.25	$0.43	$36.57	$41.93
$45.50	$38.00	Aug 28	$0.23	$0.18	$0.41	$37.59	$45.91
$40.50	$34.00	Aug 28	$0.18	$0.23	$0.41	$33.59	$40.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 0.61, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
33/34	46/46	Aug 28	$0.38	$0.62	79%	0.61	$33.62	$45.88
38/38	46/46	Aug 28	$0.35	$0.15	58%	2.33	$38.15	$45.85
37/38	46/46	Sep 4	$0.32	$0.18	64%	1.78	$37.18	$45.82
38/38	46/46	Sep 4	$0.34	$0.16	56%	2.13	$37.66	$45.84
37/38	44/45	Sep 11	$0.27	$0.23	61%	1.17	$37.23	$44.77
33/34	43/44	Oct 2	$0.51	$0.49	54%	1.04	$33.49	$43.51
33/34	45/46	Oct 2	$0.38	$0.62	63%	0.61	$33.62	$45.38
37/38	41/42	Sep 18	$0.31	$0.19	39%	1.63	$37.19	$41.31
37/38	40/40	Sep 4	$0.28	$0.22	41%	1.27	$37.22	$40.28
32/33	43/44	Oct 2	$0.39	$0.61	59%	0.64	$32.61	$43.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$41.00	$42.00	$43.00	Sep 25	$0.05	$0.95	13%	19.00
$35.00	$36.00	$37.00	Sep 25	$0.06	$0.94	14%	15.67
$38.00	$39.00	$40.00	Sep 25	$0.10	$0.90	19%	9.00
$37.00	$38.00	$39.00	Oct 2	$0.07	$0.93	14%	13.29
$39.00	$39.50	$40.00	Aug 28	$0.08	$0.42	25%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.50	$39.00	$39.50	Aug 28	$0.05	$0.45	26%	9.00
$35.00	$36.00	$37.00	Sep 18	$0.06	$0.94	15%	15.67
$42.00	$43.00	$44.00	Oct 2	$0.06	$0.94	11%	15.67
$37.00	$38.00	$39.00	Oct 2	$0.08	$0.92	14%	11.50
$39.00	$39.50	$40.00	Aug 28	$0.08	$0.42	26%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 91 found (best net $-0.43, 86 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$33.00	$37.00	1:2	Oct 2	-$0.43	$3.57
$35.00	$37.50	1:2	Sep 18	-$0.22	$2.28
$35.00	$37.00	1:2	Sep 11	-$1.08	$0.92
$38.00	$39.00	1:2	Sep 11	-$0.21	$0.79
$37.00	$38.00	1:2	Sep 4	-$0.53	$0.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$42.50	1:2	Sep 18	-$1.92	$0.58
$39.00	$38.00	1:2	Sep 11	-$0.23	$0.77
$39.00	$38.50	1:2	Aug 28	-$0.10	$0.40
$36.00	$35.00	1:2	Sep 18	-$0.05	$0.95
$37.00	$36.00	1:2	Sep 18	-$0.14	$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 4.73%, avg 1.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.00	Oct 2	$1.85	0.47	2.2%	4.73%	6.92%	29	450
$42.00	Oct 2	$1.15	0.35	7.3%	2.94%	10.25%	12	345
$41.00	Oct 2	$1.39	0.40	4.8%	3.55%	8.30%	7	288
$43.00	Oct 2	$0.88	0.30	9.9%	2.25%	12.11%	--	173
$45.00	Oct 2	$0.56	0.20	15.0%	1.43%	16.40%	10	969
$44.00	Oct 2	$0.55	0.24	12.4%	1.41%	13.82%	--	749
$40.00	Sep 25	$1.15	0.43	2.2%	2.94%	5.14%	13	541
$46.00	Oct 2	$0.28	0.16	17.5%	0.72%	18.24%	--	179
$41.00	Sep 25	$0.64	0.34	4.8%	1.64%	6.39%	1	374
$42.00	Sep 25	$0.42	0.27	7.3%	1.07%	8.38%	10	413

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 8,369

Total Puts 6,551

Put/Call Ratio 0.78

Net Difference 1,818

Prior's Put/Call Breakdown

Total Calls 20,126

Total Puts 14,990

Put/Call Ratio 0.74

Net Difference 5,136

Prior 7-Day Put/Call Summary

Total Calls 474,134

Total Puts 228,900

Average Put/Call Ratio 0.51

Ratio Trend Rising

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