NKE - Options Database

NKE

NIKE INC Class B

$39.37 -3.40%

(8/25 09:50) ◀

Tuesday, August 25, 2026 (9:55am)

▶ (8/25 10:01)

◀ 8/25 09:55 ▶

Option Volume

Detail

ℹ

Current (08/25 9:55am) 40,803

Calls: 26,495 (65%)

Puts: 14,308 (35%)

Prior (07/01) 105,424

Calls: 57,365 (54%)

Puts: 48,059 (46%)

Current vs Prior -61.30%

Calls: -53.81% (Calls)

Puts: -70.23% (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 -60.49%

Calls: -61.29%

Puts: -58.92%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/25 9:55am) $5.64M

Calls: $3.73M (66%)

Puts: $1.91M (34%)

Prior (07/01) $9.75M

Calls: $5.52M (57%)

Puts: $4.22M (43%)

Current vs Prior -42.12%

Calls: -32.47%

Puts: -54.75%

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 -59.99%

Calls: -56.19%

Puts: -65.79%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/25 9:55am) 0.54

Prior (07/01) 0.84

Current vs Prior -35.54%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -0.54%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/25 9:55am) 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 3.48% | 5.41%7.42% | 13.34%

Prior 3.93% | 5.71%7.46% | 12.92%

Current vs Prior -11.36% | -5.18%-0.60% | +3.18%

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

Current vs 7-Day Avg +39.49% | +17.32%+102.41% | +56.12%

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

Current vs 7-Day Eod -11.36% | -5.18%+603.01% | +90.05%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.62% | 6.46%

Calls: 3.95% | 5.10%

Puts: 3.28% | 7.83%

Prior 6.71% | 6.17%

Calls: 5.97% | 6.90%

Puts: 7.45% | 5.44%

Current vs Prior -46.05% | +4.70%

Prior 7-Day Avg 10.65% | 6.20%

Calls: 11.42% | 5.87%

Puts: 9.89% | 6.54%

Current vs 7-Day Avg -66.01% | +4.12%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($3.73M). Below-average activity with volume down 61% vs prior. Bullish P/C ratio of 0.54. P/C ratio dropping 36% - 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 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
09:55	BULLISH	BULLISH	BULLISH
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 59 of results (avg 6.4%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.50	Sep 18	0.50	0.51	$0.51	2.0%	61	0.26	93
$39.50	Aug 28	0.49	0.50	$0.50	2.0%	2.2K	0.47	538
$39.00	Aug 28	0.74	0.77	$0.76	3.9%	628	0.62	339
$39.50	Sep 4	0.70	0.73	$0.72	4.2%	621	0.44	705
$39.00	Sep 18	1.34	1.40	$1.37	4.4%	97	0.53	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Aug 28	0.37	0.38	$0.38	2.6%	1.8K	0.38	7.8K
$42.50	Sep 18	3.75	3.85	$3.80	2.6%	24	0.81	8.0K
$39.50	Sep 18	1.52	1.57	$1.55	3.2%	38	0.54	73
$40.00	Sep 18	1.82	1.88	$1.85	3.2%	426	0.59	126.9K
$39.50	Aug 28	0.60	0.62	$0.61	3.3%	978	0.53	3.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 49 found (avg $0.47, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.50	Aug 28	0.06	0.07	$0.07	14.3%	258	0.10	5.3K
$41.00	Aug 28	0.11	0.12	$0.12	8.3%	758	0.15	4.2K
$40.50	Aug 28	0.18	0.20	$0.19	10.5%	68	0.23	1.7K
$40.00	Aug 28	0.30	0.32	$0.31	6.5%	1.2K	0.34	11.9K
$39.50	Aug 28	0.49	0.50	$0.50	2.0%	2.2K	0.47	538

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Aug 28	0.05	0.06	$0.06	16.7%	175	0.08	478
$38.00	Aug 28	0.11	0.12	$0.12	8.3%	387	0.15	2.2K
$38.50	Aug 28	0.21	0.22	$0.22	4.5%	627	0.26	1.4K
$39.00	Aug 28	0.37	0.38	$0.38	2.6%	1.8K	0.38	7.8K
$39.50	Aug 28	0.60	0.62	$0.61	3.3%	978	0.53	3.5K

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
$35.00	Aug 28	4.25	4.80	$4.53	12.1%	--	0.99	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Aug 28	3.15	4.70	$3.93	39.4%	--	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%	2	0.98	16
$45.00	Sep 4	5.40	7.00	$6.20	25.8%	92	0.97	364

Most actively traded options today. High liquidity = easy entry/exit. 164 active (total vol 27.0K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Aug 28	0.49	0.50	$0.50	2.0%	2.2K	0.47	538
$45.00	Sep 18	0.11	0.12	$0.12	8.3%	1.7K	0.07	101.1K
$40.00	Aug 28	0.30	0.32	$0.31	6.5%	1.2K	0.34	11.9K
$40.00	Sep 18	0.92	0.97	$0.95	5.3%	852	0.41	9.9K
$42.00	Aug 28	0.04	0.05	$0.05	20.0%	825	0.06	6.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 28	0.91	0.95	$0.93	4.3%	2.3K	0.66	15.1K
$39.00	Aug 28	0.37	0.38	$0.38	2.6%	1.8K	0.38	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	0.62	$0.61	3.3%	978	0.53	3.5K
$39.00	Sep 4	0.83	0.90	$0.87	8.0%	773	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 15.1%, max 16.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$38.50	Aug 28	Sep 18	37.3%	32.0%	16.5%	185	36
$40.50	Aug 28	Sep 18	39.0%	33.5%	16.3%	74	1.7K
$39.50	Aug 28	Sep 18	37.8%	33.6%	12.4%	2.5K	538

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$38.50	Aug 28	Sep 18	37.3%	32.0%	16.5%	694	1.6K
$40.50	Aug 28	Sep 18	39.0%	33.5%	16.3%	83	4.3K
$39.50	Aug 28	Sep 18	37.8%	33.6%	12.4%	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 2.25)

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	85%	0.75	$37.57
$38.00	$39.00	Oct 2	$0.37	$0.63	$0.37	61%	1.70	$38.37
$36.00	$37.00	Sep 25	$0.65	$0.35	$0.65	83%	0.54	$36.65
$41.00	$42.00	Sep 25	$0.16	$0.84	$0.16	34%	5.25	$41.16
$38.50	$39.00	Sep 18	$0.20	$0.30	$0.20	59%	1.50	$38.70

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	90%	0.89	$46.47
$43.00	$42.50	Aug 28	$0.27	$0.23	$0.27	95%	0.85	$42.73
$44.00	$43.00	Oct 2	$0.53	$0.47	$0.53	76%	0.89	$43.47
$39.00	$38.00	Oct 2	$0.40	$0.60	$0.40	46%	1.50	$38.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 54 found (best R:R 0.20, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.50	$45.00	Sep 11	$0.13	$0.13	$0.37	90%	0.35	$44.63
$42.00	$43.00	Sep 25	$0.27	$0.27	$0.73	72%	0.37	$42.27
$40.00	$40.50	Sep 18	$0.20	$0.20	$0.30	59%	0.67	$40.20
$40.00	$40.50	Sep 11	$0.18	$0.18	$0.32	62%	0.56	$40.18
$45.00	$46.00	Oct 2	$0.17	$0.17	$0.83	80%	0.20	$45.17

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	$0.48	$0.48	$0.52	61%	0.92	$37.52
$34.00	$33.00	Oct 2	$0.22	$0.22	$0.78	84%	0.28	$33.78
$37.00	$36.00	Oct 2	$0.34	$0.34	$0.66	68%	0.52	$36.66
$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	38.2%	34.5%
$39.50	Aug 28	Sep 4	$0.22	37.8%	35.0%
$39.00	Aug 28	Sep 4	$0.22	36.5%	33.7%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.00	Aug 28	Sep 4	$0.56	38.2%	34.5%
$39.50	Aug 28	Sep 4	$0.54	37.8%	35.0%
$39.00	Aug 28	Sep 4	$0.49	36.5%	33.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 2.82% of stock, avg 7.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.50	Aug 28	$0.50	$0.61	$1.11	$38.39	$40.61	2.82%
$39.00	Aug 28	$0.76	$0.38	$1.14	$37.86	$40.14	2.90%
$40.00	Aug 28	$0.31	$0.93	$1.24	$38.76	$41.24	3.15%
$38.50	Aug 28	$1.09	$0.22	$1.31	$37.19	$39.81	3.33%
$40.50	Aug 28	$0.19	$1.31	$1.50	$39.00	$42.00	3.81%
$38.00	Aug 28	$1.52	$0.12	$1.64	$36.36	$39.64	4.17%
$41.00	Aug 28	$0.12	$1.73	$1.85	$39.15	$42.85	4.70%
$39.00	Sep 4	$0.98	$0.87	$1.85	$37.15	$40.85	4.70%
$39.50	Sep 4	$0.72	$1.15	$1.87	$37.63	$41.37	4.75%
$37.50	Aug 28	$1.86	$0.06	$1.92	$35.58	$39.42	4.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.33% of stock, avg 3.58%)

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	$0.22	$0.29	$33.71	$41.79
$40.50	$37.50	Aug 28	$0.19	$0.06	$0.25	$37.25	$40.75
$40.50	$38.00	Aug 28	$0.19	$0.12	$0.31	$37.69	$40.81
$41.50	$38.50	Aug 28	$0.07	$0.22	$0.29	$38.21	$41.79
$41.00	$34.00	Aug 28	$0.12	$0.22	$0.34	$33.66	$41.34
$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. 50 found (best R:R 1.27, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
37/38	44/45	Sep 11	$0.28	$0.22	62%	1.27	$37.22	$44.78
38/38	44/45	Sep 11	$0.28	$0.22	56%	1.27	$37.72	$44.78
33/34	45/46	Oct 2	$0.39	$0.61	65%	0.64	$33.61	$45.39
33/34	43/44	Oct 2	$0.47	$0.53	55%	0.89	$33.53	$43.47
34/35	42/43	Sep 25	$0.42	$0.58	58%	0.72	$34.58	$42.42
37/38	41/42	Sep 11	$0.26	$0.24	47%	1.08	$37.24	$41.26
36/37	45/46	Oct 2	$0.51	$0.49	48%	1.04	$36.49	$45.51
34/35	45/46	Oct 2	$0.39	$0.61	60%	0.64	$34.61	$45.39
33/34	44/45	Oct 2	$0.38	$0.62	60%	0.61	$33.62	$44.38
36/37	44/45	Sep 11	$0.30	$0.70	68%	0.43	$36.70	$44.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.00	$39.00	$40.00	Sep 25	$0.08	$0.92	20%	11.50
$39.00	$39.50	$40.00	Aug 28	$0.07	$0.43	28%	6.14
$36.00	$37.00	$38.00	Sep 4	$0.14	$0.86	26%	6.14
$38.50	$39.00	$39.50	Aug 28	$0.07	$0.43	27%	6.14
$39.00	$40.00	$41.00	Sep 25	$0.10	$0.90	19%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.00	$39.00	$40.00	Sep 25	$0.08	$0.92	19%	11.50
$39.50	$40.00	$40.50	Aug 28	$0.06	$0.44	25%	7.33
$38.50	$39.00	$39.50	Aug 28	$0.07	$0.43	27%	6.14
$40.00	$41.00	$42.00	Oct 2	$0.06	$0.94	12%	15.67
$36.00	$37.00	$38.00	Sep 25	$0.09	$0.91	17%	10.11

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 $-0.68, 88 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$33.00	$37.00	1:2	Oct 2	-$0.68	$3.32
$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	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$42.50	1:2	Sep 18	-$1.57	$0.93
$39.00	$38.00	1:2	Sep 11	-$0.26	$0.74
$37.00	$36.00	1:2	Sep 18	-$0.08	$0.92
$39.00	$38.50	1:2	Aug 28	-$0.06	$0.44
$39.50	$39.00	1:2	Aug 28	-$0.15	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 4.78%, avg 1.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.00	Oct 2	$1.88	0.47	1.6%	4.78%	6.38%	173	450
$41.00	Oct 2	$1.48	0.41	4.1%	3.76%	7.90%	23	288
$42.00	Oct 2	$1.20	0.35	6.7%	3.05%	9.73%	15	345
$43.00	Oct 2	$0.92	0.29	9.2%	2.34%	11.56%	3	173
$44.00	Oct 2	$0.64	0.24	11.8%	1.63%	13.39%	29	749
$45.00	Oct 2	$0.54	0.20	14.3%	1.37%	15.67%	15	969
$40.00	Sep 25	$1.19	0.43	1.6%	3.02%	4.62%	125	541
$41.00	Sep 25	$0.82	0.34	4.1%	2.08%	6.22%	6	374
$42.00	Sep 25	$0.57	0.28	6.7%	1.45%	8.13%	47	413
$46.00	Oct 2	$0.29	0.15	16.8%	0.74%	17.58%	4	179

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 26,495

Total Puts 14,308

Put/Call Ratio 0.54

Net Difference 12,187

Prior's Put/Call Breakdown

Total Calls 57,365

Total Puts 48,059

Put/Call Ratio 0.84

Net Difference 9,306

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