NKE - Options Database

NKE

NIKE INC Class B

$39.33 -3.47%

(8/25 09:55) ◀

Tuesday, August 25, 2026 (10:00am)

▶ (8/25 10:05)

◀ 8/25 10:01 ▶

Option Volume

Detail

ℹ

Current (08/25 10:00am) 46,313

Calls: 30,017 (65%)

Puts: 16,296 (35%)

Prior --

Calls: 55,930 (73%)

Puts: 20,867 (27%)

Current vs Prior +0.00%

Calls: -46.33% (Calls)

Puts: -21.91% (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 -55.16%

Calls: -56.15%

Puts: -53.21%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/25 10:00am) $6.14M

Calls: $4.05M (66%)

Puts: $2.09M (34%)

Prior --

Calls: $6.25M (61%)

Puts: $3.95M (39%)

Current vs Prior +0.00%

Calls: -35.16%

Puts: -47.24%

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 -56.50%

Calls: -52.44%

Puts: -62.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/25 10:00am) 0.54

Prior 1.00

Current vs Prior -45.71%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -0.01%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/25 10:00am) 2,103,644

Calls: 1,129,228 (54%)

Puts: 974,416 (46%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

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 3.51% | 5.42%7.42% | 13.35%

Prior 3.93% | 5.71%7.46% | 12.92%

Current vs Prior -10.62% | -5.09%-0.50% | +3.29%

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

Current vs 7-Day Avg +40.65% | +17.44%+102.61% | +56.28%

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

Current vs 7-Day Eod -10.62% | -5.09%+603.73% | +90.24%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.29% | 8.87%

Calls: 10.53% | 8.08%

Puts: 8.06% | 9.65%

Prior 6.71% | 6.17%

Calls: 5.97% | 6.90%

Puts: 7.45% | 5.44%

Current vs Prior +38.45% | +43.76%

Prior 7-Day Avg 10.65% | 6.20%

Calls: 11.42% | 5.87%

Puts: 9.89% | 6.54%

Current vs 7-Day Avg -12.78% | +42.97%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($4.05M). Bullish P/C ratio of 0.54. P/C ratio dropping 46% - 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
10:00	BULLISH	BULLISH	BULLISH
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 7.2%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Aug 28	0.48	0.50	$0.49	4.1%	2.3K	0.47	538
$40.00	Sep 18	0.91	0.95	$0.93	4.3%	991	0.41	9.9K
$38.00	Aug 28	1.43	1.51	$1.47	5.4%	27	0.85	200
$37.50	Aug 28	1.89	2.00	$1.94	5.7%	17	0.92	12
$42.50	Sep 18	0.33	0.35	$0.34	5.9%	912	0.18	15.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Aug 28	0.38	0.39	$0.39	2.6%	2.0K	0.39	7.8K
$39.00	Sep 18	1.27	1.31	$1.29	3.1%	604	0.48	337
$38.00	Sep 18	0.84	0.87	$0.86	3.5%	96	0.36	161
$39.00	Sep 4	0.86	0.90	$0.88	4.5%	785	0.48	1.7K
$39.00	Sep 11	1.04	1.09	$1.07	4.7%	169	0.48	519

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 53 found (avg $0.48, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.50	Aug 28	0.06	0.07	$0.07	14.3%	275	0.09	5.3K
$41.00	Aug 28	0.11	0.12	$0.12	8.3%	1.3K	0.15	4.2K
$40.50	Aug 28	0.18	0.20	$0.19	10.5%	82	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	0.48	0.50	$0.49	4.1%	2.3K	0.47	538

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Aug 28	0.10	0.12	$0.11	18.2%	427	0.15	2.2K
$38.50	Aug 28	0.20	0.22	$0.21	9.5%	1.1K	0.26	1.4K
$39.00	Aug 28	0.38	0.39	$0.39	2.6%	2.0K	0.39	7.8K
$39.50	Aug 28	0.59	0.64	$0.62	8.1%	1.0K	0.53	3.5K
$37.00	Sep 4	0.20	0.23	$0.22	13.6%	38	0.17	695

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 87 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	4.00	5.35	$4.68	28.8%	--	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	0.98	364

Most actively traded options today. High liquidity = easy entry/exit. 169 active (total vol 31.1K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Aug 28	0.48	0.50	$0.49	4.1%	2.3K	0.47	538
$45.00	Sep 18	0.10	0.12	$0.11	18.2%	1.8K	0.07	101.1K
$41.00	Aug 28	0.11	0.12	$0.12	8.3%	1.3K	0.15	4.2K
$40.00	Aug 28	0.30	0.32	$0.31	6.5%	1.2K	0.34	11.9K
$40.00	Sep 18	0.91	0.95	$0.93	4.3%	991	0.41	9.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 28	0.88	0.97	$0.93	9.7%	2.4K	0.67	15.1K
$39.00	Aug 28	0.38	0.39	$0.39	2.6%	2.0K	0.39	7.8K
$38.50	Aug 28	0.20	0.22	$0.21	9.5%	1.1K	0.26	1.4K
$39.50	Aug 28	0.59	0.64	$0.62	8.1%	1.0K	0.53	3.5K
$42.00	Aug 28	2.51	2.88	$2.70	13.7%	1.0K	0.93	2.9K

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 14.1%, max 18.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$40.50	Aug 28	Sep 18	39.4%	33.3%	18.2%	88	1.7K
$38.50	Aug 28	Sep 18	36.4%	32.3%	12.9%	187	36
$39.50	Aug 28	Sep 18	37.4%	33.7%	11.2%	2.6K	538

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$40.50	Aug 28	Sep 18	39.4%	33.3%	18.2%	117	4.3K
$38.50	Aug 28	Sep 18	36.4%	32.3%	12.9%	1.2K	1.6K
$39.50	Aug 28	Sep 18	37.4%	33.7%	11.2%	1.1K	3.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 81 found (best R:R 1.22, avg 2.08)

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
$38.00	$39.00	Oct 2	$0.37	$0.63	$0.37	61%	1.70	$38.37
$37.00	$38.00	Sep 25	$0.55	$0.45	$0.55	73%	0.82	$37.55
$41.00	$42.00	Sep 25	$0.18	$0.82	$0.18	34%	4.56	$41.18
$41.00	$42.00	Oct 2	$0.31	$0.69	$0.31	40%	2.23	$41.31

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
$44.00	$43.00	Oct 2	$0.53	$0.47	$0.53	76%	0.89	$43.47
$40.50	$40.00	Sep 18	$0.25	$0.25	$0.25	65%	1.00	$40.25
$41.00	$40.50	Sep 4	$0.33	$0.17	$0.33	78%	0.52	$40.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 0.69, avg 0.45)

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	$0.26	$0.26	$0.74	72%	0.35	$42.26
$45.00	$46.00	Oct 2	$0.18	$0.18	$0.82	80%	0.22	$45.18
$40.00	$40.50	Sep 11	$0.18	$0.18	$0.32	62%	0.56	$40.18
$39.50	$40.00	Sep 4	$0.20	$0.20	$0.30	56%	0.67	$39.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$37.00	$36.00	Oct 2	$0.41	$0.41	$0.59	68%	0.69	$36.59
$34.00	$33.00	Oct 2	$0.22	$0.22	$0.78	84%	0.28	$33.78
$38.00	$37.00	Oct 2	$0.41	$0.41	$0.59	61%	0.69	$37.59
$35.00	$34.00	Sep 25	$0.15	$0.15	$0.85	86%	0.18	$34.85
$35.00	$34.00	Oct 2	$0.21	$0.21	$0.79	80%	0.27	$34.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.38, cheapest $0.22)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.00	Aug 28	Sep 4	$0.22	38.3%	34.7%
$39.00	Aug 28	Sep 4	$0.23	36.7%	33.9%
$39.50	Aug 28	Sep 4	$0.24	37.4%	35.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.00	Aug 28	Sep 4	$0.55	38.3%	34.7%
$39.00	Aug 28	Sep 4	$0.49	36.7%	33.9%
$39.50	Aug 28	Sep 4	$0.52	37.4%	35.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 2.82% of stock, avg 7.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.50	Aug 28	$0.49	$0.62	$1.11	$38.39	$40.61	2.82%
$39.00	Aug 28	$0.76	$0.39	$1.15	$37.85	$40.15	2.92%
$40.00	Aug 28	$0.31	$0.93	$1.24	$38.76	$41.24	3.15%
$38.50	Aug 28	$1.10	$0.21	$1.31	$37.19	$39.81	3.33%
$40.50	Aug 28	$0.19	$1.30	$1.49	$39.01	$41.99	3.79%
$38.00	Aug 28	$1.47	$0.11	$1.58	$36.42	$39.58	4.02%
$41.00	Aug 28	$0.12	$1.72	$1.84	$39.16	$42.84	4.68%
$39.00	Sep 4	$0.99	$0.88	$1.87	$37.13	$40.87	4.75%
$39.50	Sep 4	$0.73	$1.14	$1.87	$37.63	$41.37	4.75%
$38.50	Sep 4	$1.27	$0.65	$1.92	$36.58	$40.42	4.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.31% of stock, avg 3.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$41.50	$37.50	Aug 28	$0.07	$0.05	$0.12	$37.38	$41.62
$41.00	$37.50	Aug 28	$0.12	$0.05	$0.17	$37.33	$41.17
$41.50	$38.00	Aug 28	$0.07	$0.11	$0.18	$37.82	$41.68
$41.50	$34.00	Aug 28	$0.07	$0.13	$0.20	$33.80	$41.70
$41.00	$38.00	Aug 28	$0.12	$0.11	$0.23	$37.77	$41.23
$41.00	$34.00	Aug 28	$0.12	$0.13	$0.25	$33.75	$41.25
$40.50	$37.50	Aug 28	$0.19	$0.05	$0.24	$37.26	$40.74
$40.50	$38.00	Aug 28	$0.19	$0.11	$0.30	$37.70	$40.80
$41.50	$38.50	Aug 28	$0.07	$0.21	$0.28	$38.22	$41.78
$41.00	$38.50	Aug 28	$0.12	$0.21	$0.33	$38.17	$41.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 1.08, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
37/38	44/45	Sep 11	$0.26	$0.24	63%	1.08	$37.24	$44.76
36/37	45/46	Oct 2	$0.59	$0.41	48%	1.44	$36.41	$45.59
38/38	44/45	Sep 11	$0.28	$0.22	56%	1.27	$37.72	$44.78
33/34	45/46	Oct 2	$0.40	$0.60	65%	0.67	$33.60	$45.40
36/37	43/44	Oct 2	$0.64	$0.36	38%	1.78	$36.36	$43.64
33/34	43/44	Oct 2	$0.45	$0.55	55%	0.82	$33.55	$43.45
36/37	42/43	Oct 2	$0.67	$0.33	33%	2.03	$36.33	$42.67
36/37	44/45	Oct 2	$0.56	$0.44	44%	1.27	$36.44	$44.56
34/35	42/43	Sep 25	$0.41	$0.59	58%	0.69	$34.59	$42.41
34/35	45/46	Oct 2	$0.39	$0.61	60%	0.64	$34.61	$45.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$39.00	$40.00	$41.00	Sep 25	$0.09	$0.91	19%	10.11
$41.00	$42.00	$43.00	Oct 2	$0.05	$0.95	11%	19.00
$38.50	$39.00	$39.50	Aug 28	$0.07	$0.43	28%	6.14
$39.50	$40.00	$40.50	Aug 28	$0.06	$0.44	24%	7.33
$36.00	$37.00	$38.00	Sep 4	$0.15	$0.85	27%	5.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$37.00	$38.00	$39.00	Sep 25	$0.09	$0.91	19%	10.11
$41.00	$42.00	$43.00	Sep 11	$0.07	$0.93	15%	13.29
$39.50	$40.00	$40.50	Aug 28	$0.06	$0.44	24%	7.33
$36.00	$37.00	$38.00	Sep 25	$0.09	$0.91	17%	10.11
$35.00	$36.00	$37.00	Sep 18	$0.08	$0.92	15%	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. 89 found (best net $-0.62, 87 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$33.00	$37.00	1:2	Oct 2	-$0.62	$3.38
$35.00	$37.50	1:2	Sep 18	-$0.14	$2.36
$35.00	$37.00	1:2	Sep 11	-$0.30	$1.70
$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
$37.00	$36.00	1:2	Sep 18	-$0.08	$0.92
$39.50	$39.00	1:2	Aug 28	-$0.16	$0.34
$34.00	$33.00	1:2	Oct 2	-$0.08	$0.92
$37.00	$36.50	1:2	Sep 4	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 4.75%, avg 1.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.00	Oct 2	$1.87	0.47	1.7%	4.75%	6.46%	177	450
$41.00	Oct 2	$1.48	0.41	4.2%	3.76%	8.01%	24	288
$42.00	Oct 2	$1.18	0.34	6.8%	3.00%	9.79%	15	345
$43.00	Oct 2	$0.94	0.29	9.3%	2.39%	11.72%	4	173
$44.00	Oct 2	$0.64	0.24	11.9%	1.63%	13.50%	29	749
$45.00	Oct 2	$0.55	0.20	14.4%	1.40%	15.81%	16	969
$40.00	Sep 25	$1.20	0.43	1.7%	3.05%	4.75%	137	541
$41.00	Sep 25	$0.82	0.34	4.2%	2.08%	6.33%	6	374
$42.00	Sep 25	$0.57	0.28	6.8%	1.45%	8.24%	47	413
$46.00	Oct 2	$0.29	0.15	17.0%	0.74%	17.70%	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 30,017

Total Puts 16,296

Put/Call Ratio 0.54

Net Difference 13,721

Prior's Put/Call Breakdown

Total Calls 55,930

Total Puts 20,867

Put/Call Ratio 1.00

Net Difference 35,063

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