NKE - Options Database

NKE

NIKE INC Class B

$39.29 -3.58%

(8/25 09:40) ◀

Tuesday, August 25, 2026 (9:45am)

▶ (8/25 09:50)

◀ 8/25 09:45 ▶

Option Volume

Detail

ℹ

Current (08/25 9:45am) 33,348

Calls: 20,506 (61%)

Puts: 12,842 (39%)

Prior (07/01) 66,279

Calls: 40,603 (61%)

Puts: 25,676 (39%)

Current vs Prior -49.69%

Calls: -49.50% (Calls)

Puts: -49.98% (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 -67.71%

Calls: -70.04%

Puts: -63.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/25 9:45am) $4.85M

Calls: $3.02M (62%)

Puts: $1.82M (38%)

Prior (07/01) $5.07M

Calls: $3.42M (68%)

Puts: $1.64M (32%)

Current vs Prior -4.33%

Calls: -11.63%

Puts: +10.88%

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 -65.64%

Calls: -64.48%

Puts: -67.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/25 9:45am) 0.63

Prior (07/01) 0.63

Current vs Prior -0.97%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +15.36%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/25 9:45am) 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 3.69% | 5.52%7.53% | 13.44%

Prior 3.93% | 5.71%7.46% | 12.92%

Current vs Prior -6.00% | -3.21%+0.97% | +3.98%

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

Current vs 7-Day Avg +47.93% | +19.77%+105.60% | +57.33%

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

Current vs 7-Day Eod -6.00% | -3.21%+614.09% | +91.52%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.57% | 9.66%

Calls: 12.00% | 9.57%

Puts: 7.14% | 9.76%

Prior 6.71% | 6.17%

Calls: 5.97% | 6.90%

Puts: 7.45% | 5.44%

Current vs Prior +42.62% | +56.56%

Prior 7-Day Avg 10.65% | 6.20%

Calls: 11.42% | 5.87%

Puts: 9.89% | 6.54%

Current vs 7-Day Avg -10.15% | +55.70%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($3.02M). Below-average activity with volume down 50% vs prior. Bullish P/C ratio of 0.63.

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
09:45	BULLISH	BULLISH	BULLISH
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 38 of results (avg 7.0%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Sep 18	1.85	1.94	$1.90	4.7%	180	0.65	5
$39.00	Sep 18	1.30	1.38	$1.34	6.0%	50	0.51	--
$40.00	Aug 28	0.30	0.32	$0.31	6.5%	898	0.32	11.9K
$42.50	Sep 18	0.30	0.32	$0.31	6.5%	469	0.17	15.4K
$38.00	Oct 2	2.80	3.00	$2.90	6.9%	--	0.60	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Sep 4	1.51	1.58	$1.55	4.5%	64	0.66	4.3K
$39.00	Aug 28	0.42	0.44	$0.43	4.7%	1.5K	0.41	7.8K
$40.50	Aug 28	1.36	1.43	$1.40	5.0%	68	0.78	3.3K
$39.00	Sep 18	1.31	1.38	$1.35	5.2%	594	0.49	337
$42.50	Sep 18	3.75	3.95	$3.85	5.2%	24	0.82	8.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 33 found (avg $0.50, cheapest $0.14)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Aug 28	0.11	0.13	$0.12	16.7%	620	0.15	4.2K
$40.00	Aug 28	0.30	0.32	$0.31	6.5%	898	0.32	11.9K
$39.50	Aug 28	0.47	0.51	$0.49	8.2%	1.9K	0.45	538
$42.50	Sep 4	0.09	0.10	$0.10	10.0%	569	0.09	1.3K
$39.00	Aug 28	0.70	0.79	$0.75	12.0%	418	0.59	339

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Aug 28	0.13	0.15	$0.14	14.3%	359	0.18	2.2K
$38.50	Aug 28	0.25	0.27	$0.26	7.7%	566	0.28	1.4K
$39.00	Aug 28	0.42	0.44	$0.43	4.7%	1.5K	0.41	7.8K
$36.00	Sep 4	0.10	0.12	$0.11	18.2%	58	0.10	1.1K
$39.50	Aug 28	0.67	0.72	$0.70	7.1%	947	0.55	3.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 83 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Aug 28	3.20	5.40	$4.30	51.2%	--	1.00	26
$36.00	Aug 28	3.10	3.60	$3.35	14.9%	--	1.00	102
$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

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Aug 28	3.65	5.75	$4.70	44.7%	--	0.98	192
$45.00	Aug 28	4.65	6.95	$5.80	39.7%	--	0.98	40
$47.00	Sep 4	7.00	9.10	$8.05	26.1%	1	0.98	16
$45.00	Sep 4	5.05	7.15	$6.10	34.4%	92	0.97	364
$43.50	Aug 28	3.15	5.50	$4.33	54.3%	--	0.97	95

Most actively traded options today. High liquidity = easy entry/exit. 147 active (total vol 21.9K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Aug 28	0.47	0.51	$0.49	8.2%	1.9K	0.45	538
$40.00	Aug 28	0.30	0.32	$0.31	6.5%	898	0.32	11.9K
$42.00	Aug 28	0.04	0.05	$0.05	20.0%	761	0.06	6.0K
$45.00	Sep 18	0.10	0.11	$0.11	9.1%	658	0.07	101.1K
$41.00	Aug 28	0.11	0.13	$0.12	16.7%	620	0.15	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 28	0.98	1.05	$1.02	6.9%	2.3K	0.68	15.1K
$39.00	Aug 28	0.42	0.44	$0.43	4.7%	1.5K	0.41	7.8K
$42.00	Aug 28	2.49	2.90	$2.70	15.2%	1.0K	0.94	2.9K
$39.50	Aug 28	0.67	0.72	$0.70	7.1%	947	0.55	3.5K
$39.00	Sep 4	0.90	0.98	$0.94	8.5%	738	0.50	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 21.7%, max 27.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$40.50	Aug 28	Sep 18	41.0%	32.2%	27.2%	57	1.7K
$38.50	Aug 28	Sep 18	38.7%	32.1%	20.3%	183	36
$39.50	Aug 28	Sep 18	39.9%	33.9%	17.7%	2.1K	538

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$40.50	Aug 28	Sep 18	41.0%	32.2%	27.2%	70	4.3K
$38.50	Aug 28	Sep 18	38.7%	32.1%	20.3%	573	1.6K
$39.50	Aug 28	Sep 18	39.9%	33.9%	17.7%	985	3.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 0.72, avg 2.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$37.00	$38.00	Sep 11	$0.57	$0.43	$0.57	83%	0.75	$37.57
$36.00	$37.00	Sep 25	$0.64	$0.36	$0.64	82%	0.56	$36.64
$41.00	$42.00	Oct 2	$0.26	$0.74	$0.26	40%	2.85	$41.26
$37.00	$38.00	Oct 2	$0.55	$0.45	$0.55	67%	0.82	$37.55
$44.00	$45.00	Oct 2	$0.14	$0.86	$0.14	23%	6.14	$44.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$46.00	Sep 11	$0.58	$0.42	$0.58	90%	0.72	$46.42
$42.00	$41.50	Sep 4	$0.12	$0.38	$0.12	88%	3.17	$41.88
$42.50	$42.00	Aug 28	$0.30	$0.20	$0.30	95%	0.67	$42.20
$42.00	$41.00	Sep 25	$0.60	$0.40	$0.60	75%	0.67	$41.40
$40.00	$39.00	Oct 2	$0.50	$0.50	$0.50	54%	1.00	$39.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 54 found (best R:R 0.61, avg 0.45)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$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
$40.00	$40.50	Sep 18	$0.25	$0.25	$0.25	60%	1.00	$40.25
$41.50	$42.00	Sep 18	$0.17	$0.17	$0.33	74%	0.52	$41.67
$41.00	$42.00	Sep 25	$0.33	$0.33	$0.67	66%	0.49	$41.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$38.00	$37.00	Oct 2	$0.51	$0.51	$0.49	60%	1.04	$37.49
$34.00	$33.00	Aug 28	$0.17	$0.17	$0.83	90%	0.20	$33.83
$34.00	$33.00	Oct 2	$0.21	$0.21	$0.79	84%	0.27	$33.79
$33.00	$32.00	Sep 25	$0.13	$0.13	$0.87	91%	0.15	$32.87
$39.00	$38.00	Sep 25	$0.48	$0.48	$0.52	52%	0.92	$38.52

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	40.2%	35.8%
$39.50	Aug 28	Sep 4	$0.21	39.9%	35.9%
$39.00	Aug 28	Sep 4	$0.19	38.2%	36.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.00	Aug 28	Sep 4	$0.53	40.2%	35.8%
$39.50	Aug 28	Sep 4	$0.53	39.9%	35.9%
$39.00	Aug 28	Sep 4	$0.51	38.2%	36.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 3.00% of stock, avg 7.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.00	Aug 28	$0.75	$0.43	$1.18	$37.82	$40.18	3.00%
$39.50	Aug 28	$0.49	$0.70	$1.19	$38.31	$40.69	3.03%
$38.50	Aug 28	$1.06	$0.26	$1.32	$37.18	$39.82	3.36%
$40.00	Aug 28	$0.31	$1.02	$1.33	$38.67	$41.33	3.39%
$38.00	Aug 28	$1.43	$0.14	$1.57	$36.43	$39.57	4.00%
$40.50	Aug 28	$0.19	$1.40	$1.59	$38.91	$42.09	4.05%
$39.00	Sep 4	$0.94	$0.94	$1.88	$37.12	$40.88	4.78%
$38.50	Sep 4	$1.23	$0.70	$1.93	$36.57	$40.43	4.91%
$39.50	Sep 4	$0.70	$1.23	$1.93	$37.57	$41.43	4.91%
$41.00	Aug 28	$0.12	$1.82	$1.94	$39.06	$42.94	4.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.38% of stock, avg 3.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$41.50	$37.50	Aug 28	$0.07	$0.08	$0.15	$37.35	$41.65
$41.00	$37.50	Aug 28	$0.12	$0.08	$0.20	$37.30	$41.20
$41.50	$38.00	Aug 28	$0.07	$0.14	$0.21	$37.79	$41.71
$41.00	$38.00	Aug 28	$0.12	$0.14	$0.26	$37.74	$41.26
$41.50	$34.00	Aug 28	$0.07	$0.23	$0.30	$33.70	$41.80
$40.50	$37.50	Aug 28	$0.19	$0.08	$0.27	$37.23	$40.77
$40.50	$38.00	Aug 28	$0.19	$0.14	$0.33	$37.67	$40.83
$41.00	$34.00	Aug 28	$0.12	$0.23	$0.35	$33.65	$41.35
$41.50	$38.50	Aug 28	$0.07	$0.26	$0.33	$38.17	$41.83
$41.50	$37.00	Sep 4	$0.19	$0.24	$0.43	$36.57	$41.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 51 found (best R:R 2.33, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
38/38	46/46	Sep 4	$0.35	$0.15	57%	2.33	$37.65	$45.85
37/38	46/46	Sep 4	$0.31	$0.19	64%	1.63	$37.19	$45.81
38/38	44/45	Sep 11	$0.29	$0.21	55%	1.38	$37.71	$44.79
37/38	44/45	Sep 11	$0.24	$0.26	62%	0.92	$37.26	$44.74
37/38	42/42	Sep 18	$0.33	$0.17	42%	1.94	$37.17	$41.83
32/33	41/42	Sep 25	$0.46	$0.54	58%	0.85	$32.54	$41.46
37/38	44/44	Sep 18	$0.26	$0.24	55%	1.08	$37.24	$43.76
32/33	43/44	Sep 25	$0.31	$0.69	70%	0.45	$32.69	$43.31
32/33	44/45	Sep 25	$0.25	$0.75	76%	0.33	$32.75	$44.25
33/34	43/44	Oct 2	$0.45	$0.55	55%	0.82	$33.55	$43.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$36.00	$37.00	$38.00	Sep 4	$0.13	$0.87	28%	6.69
$39.00	$40.00	$41.00	Sep 25	$0.07	$0.93	18%	13.29
$38.50	$39.00	$39.50	Aug 28	$0.05	$0.45	27%	9.00
$37.00	$38.00	$39.00	Sep 25	$0.10	$0.90	21%	9.00
$38.00	$39.00	$40.00	Oct 2	$0.06	$0.94	14%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$36.00	$37.00	$38.00	Sep 25	$0.05	$0.95	18%	19.00
$39.00	$39.50	$40.00	Aug 28	$0.05	$0.45	26%	9.00
$38.00	$38.50	$39.00	Aug 28	$0.05	$0.45	24%	9.00
$35.00	$36.00	$37.00	Sep 18	$0.08	$0.92	16%	11.50
$38.00	$39.00	$40.00	Sep 25	$0.10	$0.90	19%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 88 found (best net $-0.52, 83 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	-$0.07	$2.43
$35.00	$37.00	1:2	Sep 11	-$0.68	$1.32
$39.50	$40.00	1:2	Aug 28	-$0.13	$0.37
$40.00	$40.50	1:2	Aug 28	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$42.50	1:2	Sep 18	-$1.67	$0.83
$39.00	$38.00	1:2	Sep 11	-$0.24	$0.76
$37.00	$36.00	1:2	Sep 18	-$0.09	$0.91
$39.50	$39.00	1:2	Aug 28	-$0.16	$0.34
$39.00	$38.50	1:2	Aug 28	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 4.58%, avg 1.11%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.00	Oct 2	$1.80	0.46	1.8%	4.58%	6.39%	116	450
$42.00	Oct 2	$1.15	0.34	6.9%	2.93%	9.82%	14	345
$41.00	Oct 2	$1.34	0.40	4.3%	3.41%	7.76%	7	288
$43.00	Oct 2	$0.88	0.29	9.4%	2.24%	11.68%	2	173
$44.00	Oct 2	$0.64	0.23	12.0%	1.63%	13.62%	29	749
$45.00	Oct 2	$0.54	0.20	14.5%	1.37%	15.91%	11	969
$40.00	Sep 25	$1.17	0.42	1.8%	2.98%	4.78%	105	541
$41.00	Sep 25	$0.82	0.34	4.3%	2.09%	6.44%	6	374
$46.00	Oct 2	$0.29	0.16	17.1%	0.74%	17.82%	--	179
$43.00	Sep 25	$0.40	0.22	9.4%	1.02%	10.46%	10	327

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 20,506

Total Puts 12,842

Put/Call Ratio 0.63

Net Difference 7,664

Prior's Put/Call Breakdown

Total Calls 40,603

Total Puts 25,676

Put/Call Ratio 0.63

Net Difference 14,927

Prior 7-Day Put/Call Summary

Total Calls 479,161

Total Puts 243,793

Average Put/Call Ratio 0.54

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