NKE - Options Database

NKE

NIKE INC Class B

$39.46 -3.17%

(8/25 09:35) ◀

Tuesday, August 25, 2026 (9:40am)

▶ (8/25 09:45)

◀ 8/25 09:40 ▶

Option Volume

Detail

ℹ

Current (08/25 9:40am) 26,751

Calls: 15,774 (59%)

Puts: 10,977 (41%)

Prior (07/01) 50,749

Calls: 30,500 (60%)

Puts: 20,249 (40%)

Current vs Prior -47.29%

Calls: -48.28% (Calls)

Puts: -45.79% (Puts)

Prior 7-Day Total 722,954

Calls: 479,161 (66%)

Puts: 243,793 (34%)

Prior 7-Day Average 103,279

Calls: 68,451 (66%)

Puts: 34,827 (34%)

Current vs Prior 7-Day Avg -74.10%

Calls: -76.96%

Puts: -68.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/25 9:40am) $4.02M

Calls: $2.51M (62%)

Puts: $1.52M (38%)

Prior (07/01) $3.79M

Calls: $2.04M (54%)

Puts: $1.75M (46%)

Current vs Prior +6.01%

Calls: +22.83%

Puts: -13.54%

Prior 7-Day Total $98.73M

Calls: $59.61M (60%)

Puts: $39.12M (40%)

Prior 7-Day Average $14.10M

Calls: $8.52M (60%)

Puts: $5.59M (40%)

Current vs Prior 7-Day Avg -71.49%

Calls: -70.58%

Puts: -72.86%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/25 9:40am) 0.70

Prior (07/01) 0.66

Current vs Prior +4.82%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +28.18%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/25 9:40am) 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 15,113,467

Calls: 8,221,161 (54%)

Puts: 6,892,306 (46%)

Prior 7-Day Average 2,159,066

Calls: 1,174,451 (54%)

Puts: 984,615 (46%)

Current vs Prior 7-Day Avg -2.57%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.78% | 5.55%7.53% | 13.43%

Prior 3.93% | 5.71%7.46% | 12.92%

Current vs Prior -3.82% | -2.73%+0.87% | +3.93%

Prior 7-Day Avg 2.49% | 4.61%3.66% | 8.54%

Current vs 7-Day Avg +51.36% | +20.35%+105.40% | +57.25%

Prior 7-Day Eod 3.93% | 5.71%1.05% | 7.02%

Current vs 7-Day Eod -3.82% | -2.73%+613.42% | +91.42%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.14% | 9.62%

Calls: 4.60% | 10.48%

Puts: 9.68% | 8.77%

Prior 6.71% | 6.17%

Calls: 5.97% | 6.90%

Puts: 7.45% | 5.44%

Current vs Prior +6.41% | +55.92%

Prior 7-Day Avg 10.65% | 6.20%

Calls: 11.42% | 5.87%

Puts: 9.89% | 6.54%

Current vs 7-Day Avg -32.97% | +55.05%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($2.51M). Below-average activity with volume down 47% vs prior. Bullish P/C ratio of 0.70.

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 NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:40	BULLISH	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 35 of results (avg 7.0%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 28	0.38	0.39	$0.39	2.6%	519	0.36	11.9K
$45.00	Sep 25	0.25	0.26	$0.26	3.8%	53	0.12	801
$39.00	Aug 28	0.85	0.89	$0.87	4.6%	342	0.62	339
$38.00	Sep 18	1.96	2.07	$2.01	5.5%	22	0.66	5
$39.00	Sep 18	1.39	1.47	$1.43	5.6%	49	0.53	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Sep 18	3.60	3.75	$3.68	4.1%	16	0.81	8.0K
$38.00	Sep 18	0.81	0.85	$0.83	4.8%	28	0.35	161
$40.00	Sep 18	1.78	1.88	$1.83	5.5%	364	0.59	126.9K
$40.50	Sep 18	2.09	2.21	$2.15	5.6%	2	0.64	1.0K
$37.00	Sep 18	0.50	0.53	$0.52	5.8%	33	0.25	57

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 34 found (avg $0.50, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Aug 28	0.13	0.15	$0.14	14.3%	429	0.17	4.2K
$41.50	Aug 28	0.09	0.10	$0.10	10.0%	167	0.11	5.3K
$40.50	Aug 28	0.23	0.25	$0.24	8.3%	42	0.25	1.7K
$40.00	Aug 28	0.38	0.39	$0.39	2.6%	519	0.36	11.9K
$42.50	Sep 4	0.10	0.12	$0.11	18.2%	377	0.10	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Aug 28	0.12	0.14	$0.13	15.4%	286	0.16	2.2K
$38.50	Aug 28	0.22	0.25	$0.24	12.5%	490	0.26	1.4K
$39.00	Aug 28	0.36	0.40	$0.38	10.5%	947	0.38	7.8K
$39.50	Aug 28	0.59	0.65	$0.62	9.7%	799	0.51	3.5K
$37.00	Sep 4	0.21	0.25	$0.23	17.4%	33	0.17	695

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 81 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 4	3.25	5.40	$4.33	49.7%	--	1.00	27
$36.00	Sep 4	2.38	4.25	$3.32	56.3%	--	1.00	106
$35.00	Sep 11	3.25	5.35	$4.30	48.8%	--	1.00	14
$32.50	Sep 18	5.70	7.90	$6.80	32.4%	--	1.00	63
$35.00	Aug 28	3.20	5.40	$4.30	51.2%	--	0.99	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Aug 28	3.65	5.75	$4.70	44.7%	--	1.00	192
$45.00	Aug 28	4.65	6.95	$5.80	39.7%	--	1.00	40
$47.00	Sep 4	7.00	9.25	$8.13	27.7%	--	0.98	16
$46.00	Sep 4	6.00	8.30	$7.15	32.2%	--	0.96	436
$46.00	Sep 11	6.05	8.15	$7.10	29.6%	--	0.96	12

Most actively traded options today. High liquidity = easy entry/exit. 138 active (total vol 17.6K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Aug 28	0.54	0.60	$0.57	10.5%	1.6K	0.49	538
$42.00	Aug 28	0.05	0.07	$0.06	33.3%	732	0.08	6.0K
$40.00	Aug 28	0.38	0.39	$0.39	2.6%	519	0.36	11.9K
$41.00	Aug 28	0.13	0.15	$0.14	14.3%	429	0.17	4.2K
$42.50	Sep 18	0.33	0.36	$0.35	8.6%	397	0.18	15.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 28	0.88	0.96	$0.92	8.7%	2.3K	0.64	15.1K
$42.00	Aug 28	2.47	2.96	$2.72	18.0%	1.0K	0.92	2.9K
$39.00	Aug 28	0.36	0.40	$0.38	10.5%	947	0.38	7.8K
$39.50	Aug 28	0.59	0.65	$0.62	9.7%	799	0.51	3.5K
$39.00	Sep 4	0.83	0.90	$0.87	8.0%	678	0.47	1.7K

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 18.8%, max 22.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$40.50	Aug 28	Sep 18	41.4%	34.2%	21.1%	48	1.7K
$39.50	Aug 28	Sep 18	40.6%	34.4%	18.2%	1.7K	538
$38.50	Aug 28	Sep 4	39.8%	35.9%	11.0%	161	127

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$38.50	Aug 28	Sep 18	39.8%	32.4%	22.9%	490	1.6K
$40.50	Aug 28	Sep 18	41.4%	34.2%	21.1%	68	4.3K
$39.50	Aug 28	Sep 18	40.6%	34.4%	18.2%	835	3.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 86 found (best R:R 0.64, avg 2.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$36.00	$37.00	Aug 28	$0.61	$0.39	$0.61	98%	0.64	$36.61
$37.00	$38.00	Sep 11	$0.57	$0.43	$0.57	84%	0.75	$37.57
$36.00	$37.00	Sep 25	$0.64	$0.36	$0.64	84%	0.56	$36.64
$37.00	$38.00	Oct 2	$0.49	$0.51	$0.49	68%	1.04	$37.49
$38.00	$39.00	Sep 25	$0.47	$0.53	$0.47	63%	1.13	$38.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$42.00	$41.50	Sep 4	$0.12	$0.38	$0.12	87%	3.17	$41.88
$42.50	$41.00	Sep 18	$0.93	$0.57	$0.93	81%	0.61	$41.57
$42.00	$41.00	Sep 25	$0.53	$0.47	$0.53	72%	0.89	$41.47
$40.00	$39.00	Sep 25	$0.44	$0.56	$0.44	56%	1.27	$39.56
$40.00	$39.00	Oct 2	$0.49	$0.51	$0.49	53%	1.04	$39.51

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 56 found (best R:R 0.79, avg 0.46)

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	89%	0.61	$45.69
$44.50	$45.00	Sep 11	$0.12	$0.12	$0.38	90%	0.32	$44.62
$41.50	$42.00	Sep 18	$0.19	$0.19	$0.31	73%	0.61	$41.69
$41.50	$42.00	Sep 4	$0.14	$0.14	$0.36	80%	0.39	$41.64

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$34.00	$33.00	Aug 28	$0.17	$0.17	$0.83	90%	0.20	$33.83
$38.00	$37.00	Sep 25	$0.44	$0.44	$0.56	62%	0.79	$37.56
$34.00	$33.00	Oct 2	$0.21	$0.21	$0.79	84%	0.27	$33.79
$38.00	$37.00	Oct 2	$0.45	$0.45	$0.55	60%	0.82	$37.55
$33.00	$32.00	Sep 25	$0.13	$0.13	$0.87	92%	0.15	$32.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.36, cheapest $0.20)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.00	Aug 28	Sep 4	$0.20	41.3%	36.1%
$39.50	Aug 28	Sep 4	$0.21	40.6%	36.4%
$39.00	Aug 28	Sep 4	$0.18	38.4%	34.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.00	Aug 28	Sep 4	$0.54	41.3%	36.1%
$39.50	Aug 28	Sep 4	$0.52	40.6%	36.4%
$39.00	Aug 28	Sep 4	$0.49	38.4%	34.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 3.02% of stock, avg 7.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.50	Aug 28	$0.57	$0.62	$1.19	$38.31	$40.69	3.02%
$39.00	Aug 28	$0.87	$0.38	$1.25	$37.75	$40.25	3.17%
$40.00	Aug 28	$0.39	$0.92	$1.31	$38.69	$41.31	3.32%
$38.50	Aug 28	$1.19	$0.24	$1.43	$37.07	$39.93	3.62%
$40.50	Aug 28	$0.24	$1.27	$1.51	$38.99	$42.01	3.83%
$38.00	Aug 28	$1.59	$0.13	$1.72	$36.28	$39.72	4.36%
$41.00	Aug 28	$0.14	$1.69	$1.83	$39.17	$42.83	4.64%
$39.00	Sep 4	$1.05	$0.87	$1.92	$37.08	$40.92	4.87%
$39.50	Sep 4	$0.78	$1.14	$1.92	$37.58	$41.42	4.87%
$38.50	Sep 4	$1.36	$0.66	$2.02	$36.48	$40.52	5.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.43% of stock, avg 3.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$41.50	$37.50	Aug 28	$0.10	$0.07	$0.17	$37.33	$41.67
$41.00	$37.50	Aug 28	$0.14	$0.07	$0.21	$37.29	$41.21
$41.50	$38.00	Aug 28	$0.10	$0.13	$0.23	$37.77	$41.73
$41.00	$38.00	Aug 28	$0.14	$0.13	$0.27	$37.73	$41.27
$41.50	$34.00	Aug 28	$0.10	$0.23	$0.33	$33.67	$41.83
$40.50	$37.50	Aug 28	$0.24	$0.07	$0.31	$37.19	$40.81
$41.50	$38.50	Aug 28	$0.10	$0.24	$0.34	$38.16	$41.84
$41.00	$34.00	Aug 28	$0.14	$0.23	$0.37	$33.63	$41.37
$40.50	$38.00	Aug 28	$0.24	$0.13	$0.37	$37.63	$40.87
$41.00	$38.50	Aug 28	$0.14	$0.24	$0.38	$38.12	$41.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 47 found (best R:R 0.64, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
33/34	46/46	Aug 28	$0.39	$0.61	79%	0.64	$33.61	$45.89
38/38	46/46	Aug 28	$0.33	$0.17	63%	1.94	$38.17	$45.83
37/38	46/46	Sep 4	$0.31	$0.19	66%	1.63	$37.19	$45.81
38/38	46/46	Sep 4	$0.32	$0.18	59%	1.78	$37.68	$45.82
37/38	44/45	Sep 11	$0.25	$0.25	63%	1.00	$37.25	$44.75
38/38	44/45	Sep 11	$0.27	$0.23	56%	1.17	$37.73	$44.77
37/38	42/42	Sep 18	$0.33	$0.17	43%	1.94	$37.17	$41.83
37/38	42/42	Sep 4	$0.26	$0.24	56%	1.08	$37.24	$41.76
37/38	44/44	Sep 18	$0.24	$0.26	56%	0.92	$37.26	$43.74
38/38	42/42	Sep 4	$0.27	$0.23	49%	1.17	$37.73	$41.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.00	$39.00	$40.00	Sep 25	$0.05	$0.95	20%	19.00
$40.00	$40.50	$41.00	Aug 28	$0.05	$0.45	20%	9.00
$43.00	$44.00	$45.00	Sep 25	$0.06	$0.94	9%	15.67
$38.00	$38.50	$39.00	Aug 28	$0.08	$0.42	21%	5.25
$39.50	$40.00	$40.50	Sep 18	$0.05	$0.45	11%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$35.00	$36.00	$37.00	Sep 18	$0.05	$0.95	15%	19.00
$39.50	$40.00	$40.50	Aug 28	$0.05	$0.45	24%	9.00
$39.00	$39.50	$40.00	Aug 28	$0.06	$0.44	26%	7.33
$35.00	$36.00	$37.00	Oct 2	$0.06	$0.94	12%	15.67
$42.00	$43.00	$44.00	Sep 11	$0.06	$0.94	11%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 92 found (best net $-0.52, 87 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$33.00	$37.00	1:2	Oct 2	-$0.52	$3.48
$35.00	$37.50	1:2	Sep 18	-$0.31	$2.19
$35.00	$37.00	1:2	Sep 11	-$0.68	$1.32
$38.00	$39.00	1:2	Sep 11	-$0.52	$0.48
$40.00	$40.50	1:2	Aug 28	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$42.50	1:2	Sep 18	-$1.36	$1.14
$39.00	$38.00	1:2	Sep 11	-$0.27	$0.73
$39.50	$39.00	1:2	Aug 28	-$0.14	$0.36
$37.00	$36.00	1:2	Sep 18	-$0.12	$0.88
$39.00	$38.50	1:2	Aug 28	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 4.87%, avg 1.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.00	Oct 2	$1.92	0.47	1.4%	4.87%	6.23%	52	450
$42.00	Oct 2	$1.17	0.34	6.4%	2.97%	9.40%	14	345
$41.00	Oct 2	$1.34	0.40	3.9%	3.40%	7.30%	7	288
$43.00	Oct 2	$0.86	0.28	9.0%	2.18%	11.15%	--	173
$44.00	Oct 2	$0.64	0.23	11.5%	1.62%	13.13%	29	749
$45.00	Oct 2	$0.47	0.19	14.0%	1.19%	15.23%	11	969
$40.00	Sep 25	$1.21	0.44	1.4%	3.07%	4.43%	77	541
$46.00	Oct 2	$0.29	0.16	16.6%	0.73%	17.31%	--	179
$41.00	Sep 25	$0.75	0.35	3.9%	1.90%	5.80%	2	374
$47.00	Oct 2	$0.20	0.13	19.1%	0.51%	19.61%	--	187

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 15,774

Total Puts 10,977

Put/Call Ratio 0.70

Net Difference 4,797

Prior's Put/Call Breakdown

Total Calls 30,500

Total Puts 20,249

Put/Call Ratio 0.66

Net Difference 10,251

Prior 7-Day Put/Call Summary

Total Calls 479,161

Total Puts 243,793

Average Put/Call Ratio 0.54

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