NKE - Options Database

NKE

NIKE INC Class B

$39.34 -3.46%

(8/25 09:45) ◀

Tuesday, August 25, 2026 (9:50am)

▶ (8/25 09:55)

◀ 8/25 09:50 ▶

Option Volume

Detail

ℹ

Current (08/25 9:50am) 37,285

Calls: 23,688 (64%)

Puts: 13,597 (36%)

Prior (07/01) 89,964

Calls: 48,597 (54%)

Puts: 41,367 (46%)

Current vs Prior -58.56%

Calls: -51.26% (Calls)

Puts: -67.13% (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 -63.90%

Calls: -65.39%

Puts: -60.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/25 9:50am) $5.21M

Calls: $3.35M (64%)

Puts: $1.86M (36%)

Prior (07/01) $8.09M

Calls: $3.76M (47%)

Puts: $4.33M (53%)

Current vs Prior -35.60%

Calls: -10.90%

Puts: -57.10%

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 -63.06%

Calls: -60.61%

Puts: -66.80%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/25 9:50am) 0.57

Prior (07/01) 0.85

Current vs Prior -32.57%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +5.72%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/25 9:50am) 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 3.58% | 5.44%7.40% | 13.37%

Prior 3.93% | 5.71%7.46% | 12.92%

Current vs Prior -8.70% | -4.66%-0.86% | +3.46%

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

Current vs 7-Day Avg +43.67% | +17.96%+101.87% | +56.54%

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

Current vs 7-Day Eod -8.70% | -4.66%+601.15% | +90.55%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.82% | 6.60%

Calls: 7.69% | 7.22%

Puts: 7.94% | 5.98%

Prior 6.71% | 6.17%

Calls: 5.97% | 6.90%

Puts: 7.45% | 5.44%

Current vs Prior +16.54% | +6.97%

Prior 7-Day Avg 10.65% | 6.20%

Calls: 11.42% | 5.87%

Puts: 9.89% | 6.54%

Current vs 7-Day Avg -26.58% | +6.38%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($3.35M). Below-average activity with volume down 59% vs prior. Bullish P/C ratio of 0.57. P/C ratio dropping 33% - 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 BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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
09:50	BULLISH	BULLISH	BULLISH
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 52 of results (avg 6.4%, best 1.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Sep 18	0.92	0.93	$0.93	1.1%	759	0.41	9.9K
$39.50	Aug 28	0.50	0.51	$0.51	2.0%	2.1K	0.47	538
$39.00	Sep 11	1.12	1.17	$1.15	4.3%	29	0.53	819
$39.50	Sep 18	1.11	1.16	$1.14	4.4%	246	0.46	--
$38.00	Aug 28	1.47	1.54	$1.51	4.6%	16	0.84	200

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Aug 28	0.39	0.40	$0.40	2.5%	1.7K	0.39	7.8K
$36.00	Sep 18	0.31	0.32	$0.32	3.1%	150	0.17	7
$38.00	Sep 4	0.47	0.49	$0.48	4.2%	65	0.31	1.5K
$40.50	Sep 18	2.13	2.23	$2.18	4.6%	3	0.66	1.0K
$39.00	Sep 11	1.05	1.10	$1.08	4.6%	151	0.48	519

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 44 found (avg $0.51, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Aug 28	0.11	0.12	$0.12	8.3%	719	0.16	4.2K
$40.50	Aug 28	0.18	0.21	$0.20	15.0%	62	0.23	1.7K
$40.00	Aug 28	0.30	0.33	$0.32	9.4%	1.1K	0.34	11.9K
$39.50	Aug 28	0.50	0.51	$0.51	2.0%	2.1K	0.47	538
$42.00	Sep 4	0.12	0.14	$0.13	15.4%	196	0.12	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Aug 28	0.11	0.13	$0.12	16.7%	367	0.16	2.2K
$38.50	Aug 28	0.21	0.24	$0.22	13.6%	595	0.26	1.4K
$39.00	Aug 28	0.39	0.40	$0.40	2.5%	1.7K	0.39	7.8K
$39.50	Aug 28	0.60	0.65	$0.63	7.9%	970	0.53	3.5K
$37.00	Sep 4	0.21	0.24	$0.22	13.6%	38	0.17	695

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 86 found (avg delta 0.79, 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
$32.00	Aug 28	7.05	8.60	$7.82	19.8%	1	0.99	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Aug 28	3.15	4.75	$3.95	40.5%	--	1.00	95
$44.00	Aug 28	3.90	5.60	$4.75	35.8%	1	1.00	192
$45.00	Aug 28	4.65	6.95	$5.80	39.7%	--	1.00	40
$47.00	Sep 4	7.00	8.20	$7.60	15.8%	1	0.98	16
$45.00	Sep 4	5.05	7.15	$6.10	34.4%	92	0.97	364

Most actively traded options today. High liquidity = easy entry/exit. 159 active (total vol 24.5K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Aug 28	0.50	0.51	$0.51	2.0%	2.1K	0.47	538
$40.00	Aug 28	0.30	0.33	$0.32	9.4%	1.1K	0.34	11.9K
$42.00	Aug 28	0.04	0.05	$0.05	20.0%	808	0.06	6.0K
$40.00	Sep 18	0.92	0.93	$0.93	1.1%	759	0.41	9.9K
$45.00	Sep 18	0.11	0.12	$0.12	8.3%	753	0.07	101.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 28	0.90	0.96	$0.93	6.5%	2.3K	0.66	15.1K
$39.00	Aug 28	0.39	0.40	$0.40	2.5%	1.7K	0.39	7.8K
$42.00	Aug 28	2.51	2.88	$2.70	13.7%	1.0K	0.93	2.9K
$39.50	Aug 28	0.60	0.65	$0.63	7.9%	970	0.53	3.5K
$39.00	Sep 4	0.85	0.92	$0.89	7.9%	740	0.48	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 18.1%, max 23.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$40.50	Aug 28	Sep 18	39.6%	32.0%	23.8%	68	1.7K
$38.50	Aug 28	Sep 18	37.4%	32.1%	16.5%	185	36
$39.50	Aug 28	Sep 18	38.4%	33.7%	13.9%	2.3K	538

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$40.50	Aug 28	Sep 18	39.6%	32.0%	23.8%	82	4.3K
$38.50	Aug 28	Sep 18	37.4%	32.1%	16.5%	602	1.6K
$39.50	Aug 28	Sep 18	38.4%	33.7%	13.9%	1.0K	3.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 85 found (best R:R 1.22, avg 2.06)

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	84%	0.75	$37.57
$36.00	$37.00	Sep 25	$0.65	$0.35	$0.65	82%	0.54	$36.65
$37.50	$38.00	Aug 28	$0.31	$0.19	$0.31	91%	0.61	$37.81
$38.00	$39.00	Oct 2	$0.44	$0.56	$0.44	60%	1.27	$38.44
$38.00	$39.00	Sep 25	$0.50	$0.50	$0.50	64%	1.00	$38.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$46.00	Sep 4	$0.45	$0.55	$0.45	98%	1.22	$46.55
$47.00	$46.00	Sep 11	$0.53	$0.47	$0.53	89%	0.89	$46.47
$42.50	$42.00	Aug 28	$0.30	$0.20	$0.30	94%	0.67	$42.20
$44.00	$43.00	Oct 2	$0.62	$0.38	$0.62	76%	0.61	$43.38
$42.00	$41.00	Sep 25	$0.63	$0.37	$0.63	74%	0.59	$41.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 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	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	$0.17	$0.17	$0.33	73%	0.52	$41.67
$43.50	$44.00	Sep 18	$0.10	$0.10	$0.40	86%	0.25	$43.60
$40.00	$40.50	Sep 18	$0.23	$0.23	$0.27	59%	0.85	$40.23

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	Oct 2	$0.46	$0.46	$0.54	60%	0.85	$37.54
$36.00	$35.00	Oct 2	$0.31	$0.31	$0.69	73%	0.45	$35.69
$34.00	$33.00	Oct 2	$0.19	$0.19	$0.81	84%	0.23	$33.81
$35.00	$34.00	Sep 25	$0.15	$0.15	$0.85	86%	0.18	$34.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.37, cheapest $0.21)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.00	Aug 28	Sep 4	$0.21	38.8%	35.0%
$39.00	Aug 28	Sep 4	$0.19	37.3%	34.3%
$39.50	Aug 28	Sep 4	$0.22	38.4%	35.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.00	Aug 28	Sep 4	$0.55	38.8%	35.0%
$39.00	Aug 28	Sep 4	$0.49	37.3%	34.3%
$39.50	Aug 28	Sep 4	$0.54	38.4%	35.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 2.90% of stock, avg 7.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.50	Aug 28	$0.51	$0.63	$1.14	$38.36	$40.64	2.90%
$39.00	Aug 28	$0.78	$0.40	$1.18	$37.82	$40.18	3.00%
$40.00	Aug 28	$0.32	$0.93	$1.25	$38.75	$41.25	3.18%
$38.50	Aug 28	$1.11	$0.22	$1.33	$37.17	$39.83	3.38%
$40.50	Aug 28	$0.20	$1.32	$1.52	$38.98	$42.02	3.86%
$38.00	Aug 28	$1.51	$0.12	$1.63	$36.37	$39.63	4.14%
$39.00	Sep 4	$0.97	$0.89	$1.86	$37.14	$40.86	4.73%
$37.50	Aug 28	$1.82	$0.06	$1.88	$35.62	$39.38	4.78%
$41.00	Aug 28	$0.12	$1.78	$1.90	$39.10	$42.90	4.83%
$39.50	Sep 4	$0.73	$1.17	$1.90	$37.60	$41.40	4.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.33% of stock, avg 3.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$41.50	$37.50	Aug 28	$0.07	$0.06	$0.13	$37.37	$41.63
$41.00	$37.50	Aug 28	$0.12	$0.06	$0.18	$37.32	$41.18
$41.50	$38.00	Aug 28	$0.07	$0.12	$0.19	$37.81	$41.69
$41.00	$38.00	Aug 28	$0.12	$0.12	$0.24	$37.76	$41.24
$41.50	$34.00	Aug 28	$0.07	$0.23	$0.30	$33.70	$41.80
$40.50	$37.50	Aug 28	$0.20	$0.06	$0.26	$37.24	$40.76
$40.50	$38.00	Aug 28	$0.20	$0.12	$0.32	$37.68	$40.82
$41.50	$38.50	Aug 28	$0.07	$0.22	$0.29	$38.21	$41.79
$41.00	$34.00	Aug 28	$0.12	$0.23	$0.35	$33.65	$41.35
$41.00	$38.50	Aug 28	$0.12	$0.22	$0.34	$38.16	$41.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 1.63, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
37/38	46/46	Sep 4	$0.31	$0.19	66%	1.63	$37.19	$45.81
38/38	46/46	Sep 4	$0.33	$0.17	58%	1.94	$37.67	$45.83
38/38	44/45	Sep 11	$0.28	$0.22	56%	1.27	$37.72	$44.78
37/38	44/45	Sep 11	$0.24	$0.26	62%	0.92	$37.26	$44.74
37/38	42/42	Sep 18	$0.31	$0.19	43%	1.63	$37.19	$41.81
35/36	42/43	Oct 2	$0.63	$0.37	39%	1.70	$35.37	$42.63
37/38	44/44	Sep 18	$0.24	$0.26	56%	0.92	$37.26	$43.74
35/36	45/46	Oct 2	$0.48	$0.52	54%	0.92	$35.52	$45.48
33/34	42/43	Oct 2	$0.51	$0.49	50%	1.04	$33.49	$42.51
33/34	45/46	Oct 2	$0.36	$0.64	64%	0.56	$33.64	$45.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.50	$39.00	$39.50	Aug 28	$0.06	$0.44	27%	7.33
$36.00	$37.00	$38.00	Sep 4	$0.13	$0.87	26%	6.69
$40.00	$41.00	$42.00	Sep 25	$0.08	$0.92	18%	11.50
$39.00	$39.50	$40.00	Aug 28	$0.08	$0.42	27%	5.25
$39.50	$40.00	$40.50	Aug 28	$0.07	$0.43	24%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.00	$39.00	$40.00	Sep 25	$0.07	$0.93	19%	13.29
$35.00	$36.00	$37.00	Sep 25	$0.05	$0.95	14%	19.00
$35.00	$36.00	$37.00	Sep 18	$0.06	$0.94	15%	15.67
$34.00	$35.00	$36.00	Sep 25	$0.05	$0.95	12%	19.00
$36.00	$37.00	$38.00	Sep 25	$0.08	$0.92	17%	11.50

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, 84 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	-$0.16	$2.34
$35.00	$37.00	1:2	Sep 11	-$0.68	$1.32
$32.50	$35.00	1:2	Sep 18	-$2.40	$0.10
$39.50	$40.00	1:2	Aug 28	-$0.13	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$42.50	1:2	Sep 18	-$1.53	$0.97
$39.00	$38.00	1:2	Sep 11	-$0.24	$0.76
$37.00	$36.00	1:2	Sep 18	-$0.11	$0.89
$39.50	$39.00	1:2	Aug 28	-$0.17	$0.33
$36.00	$35.00	1:2	Sep 25	-$0.12	$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 4.70%, avg 1.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.00	Oct 2	$1.85	0.47	1.7%	4.70%	6.38%	116	450
$41.00	Oct 2	$1.48	0.40	4.2%	3.76%	7.98%	23	288
$42.00	Oct 2	$1.15	0.34	6.8%	2.92%	9.68%	14	345
$43.00	Oct 2	$0.88	0.28	9.3%	2.24%	11.54%	2	173
$44.00	Oct 2	$0.64	0.23	11.8%	1.63%	13.47%	29	749
$45.00	Oct 2	$0.54	0.20	14.4%	1.37%	15.76%	15	969
$40.00	Sep 25	$1.19	0.43	1.7%	3.02%	4.70%	125	541
$41.00	Sep 25	$0.82	0.34	4.2%	2.08%	6.30%	6	374
$46.00	Oct 2	$0.29	0.15	16.9%	0.74%	17.67%	4	179
$42.00	Sep 25	$0.55	0.26	6.8%	1.40%	8.16%	25	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 23,688

Total Puts 13,597

Put/Call Ratio 0.57

Net Difference 10,091

Prior's Put/Call Breakdown

Total Calls 48,597

Total Puts 41,367

Put/Call Ratio 0.85

Net Difference 7,230

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