NKE - Options Database

NKE

NIKE INC Class B

$39.40 -3.33%

(8/25 10:01) ◀

Tuesday, August 25, 2026 (10:05am)

▶ (8/25 10:10)

◀ 8/25 10:05 ▶

Option Volume

Detail

ℹ

Current (08/25 10:05am) 50,252

Calls: 32,250 (64%)

Puts: 18,002 (36%)

Prior (07/01) 115,730

Calls: 63,672 (55%)

Puts: 52,058 (45%)

Current vs Prior -56.58%

Calls: -49.35% (Calls)

Puts: -65.42% (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 -51.34%

Calls: -52.89%

Puts: -48.31%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/25 10:05am) $6.93M

Calls: $4.67M (67%)

Puts: $2.26M (33%)

Prior (07/01) $10.61M

Calls: $6.35M (60%)

Puts: $4.26M (40%)

Current vs Prior -34.67%

Calls: -26.43%

Puts: -46.94%

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 -50.85%

Calls: -45.14%

Puts: -59.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/25 10:05am) 0.56

Prior (07/01) 0.82

Current vs Prior -31.73%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +2.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/25 10:05am) 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 3.50% | 5.38%7.46% | 13.48%

Prior 3.93% | 5.71%7.46% | 12.92%

Current vs Prior -10.78% | -5.70%+0.00% | +4.28%

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

Current vs 7-Day Avg +40.40% | +16.68%+103.64% | +57.79%

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

Current vs 7-Day Eod -10.78% | -5.70%+607.29% | +92.07%

Sentiment BULLISHNEUTRAL

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.30% | 7.77%

Calls: 11.69% | 10.31%

Puts: 4.92% | 5.22%

Prior 6.71% | 6.17%

Calls: 5.97% | 6.90%

Puts: 7.45% | 5.44%

Current vs Prior +23.70% | +25.93%

Prior 7-Day Avg 10.65% | 6.20%

Calls: 11.42% | 5.87%

Puts: 9.89% | 6.54%

Current vs 7-Day Avg -22.08% | +25.24%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($4.67M). Below-average activity with volume down 57% vs prior. Bullish P/C ratio of 0.56. P/C ratio dropping 32% - 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 BULLISH

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
10:05	BULLISH	BULLISH	BULLISH
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 54 of results (avg 6.8%, best 1.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Sep 4	0.73	0.74	$0.74	1.4%	1.3K	0.45	705
$40.00	Sep 18	0.93	0.95	$0.94	2.1%	1.0K	0.41	9.9K
$39.50	Aug 28	0.50	0.52	$0.51	3.9%	2.4K	0.48	538
$38.00	Sep 18	1.92	2.01	$1.97	4.6%	187	0.66	5
$40.50	Sep 4	0.37	0.39	$0.38	5.3%	21	0.28	837

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Sep 25	1.06	1.10	$1.08	3.7%	76	0.38	1.4K
$40.00	Aug 28	0.88	0.92	$0.90	4.4%	2.5K	0.66	15.1K
$38.00	Oct 2	1.72	1.80	$1.76	4.5%	117	0.39	365
$38.50	Aug 28	0.20	0.21	$0.21	4.8%	1.2K	0.25	1.4K
$39.50	Aug 28	0.59	0.62	$0.61	4.9%	1.1K	0.52	3.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 54 found (avg $0.49, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Aug 28	0.11	0.12	$0.12	8.3%	1.4K	0.15	4.2K
$40.50	Aug 28	0.17	0.20	$0.19	15.8%	167	0.23	1.7K
$40.00	Aug 28	0.31	0.33	$0.32	6.3%	1.4K	0.34	11.9K
$39.50	Aug 28	0.50	0.52	$0.51	3.9%	2.4K	0.48	538
$42.00	Sep 4	0.12	0.14	$0.13	15.4%	222	0.12	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Aug 28	0.10	0.12	$0.11	18.2%	542	0.15	2.2K
$38.50	Aug 28	0.20	0.21	$0.21	4.8%	1.2K	0.25	1.4K
$39.00	Aug 28	0.35	0.38	$0.37	8.1%	2.3K	0.38	7.8K
$39.50	Aug 28	0.59	0.62	$0.61	4.9%	1.1K	0.52	3.5K
$37.00	Sep 4	0.20	0.23	$0.22	13.6%	39	0.17	695

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 88 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 4	4.15	5.30	$4.72	24.4%	--	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	4.30	4.70	$4.50	8.9%	--	0.99	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Aug 28	3.85	4.60	$4.22	17.8%	--	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	5.55	6.85	$6.20	21.0%	92	0.97	364

Most actively traded options today. High liquidity = easy entry/exit. 173 active (total vol 34.0K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Aug 28	0.50	0.52	$0.51	3.9%	2.4K	0.48	538
$45.00	Sep 18	0.11	0.13	$0.12	16.7%	1.8K	0.08	101.1K
$40.00	Aug 28	0.31	0.33	$0.32	6.3%	1.4K	0.34	11.9K
$41.00	Aug 28	0.11	0.12	$0.12	8.3%	1.4K	0.15	4.2K
$39.50	Sep 4	0.73	0.74	$0.74	1.4%	1.3K	0.45	705

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 28	0.88	0.92	$0.90	4.4%	2.5K	0.66	15.1K
$39.00	Aug 28	0.35	0.38	$0.37	8.1%	2.3K	0.38	7.8K
$38.50	Aug 28	0.20	0.21	$0.21	4.8%	1.2K	0.25	1.4K
$39.50	Aug 28	0.59	0.62	$0.61	4.9%	1.1K	0.52	3.5K
$42.00	Aug 28	2.51	2.83	$2.67	12.0%	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 13.3%, max 14.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$38.50	Aug 28	Sep 18	36.7%	32.0%	14.9%	190	36
$40.50	Aug 28	Sep 18	38.3%	33.8%	13.3%	173	1.7K
$39.50	Aug 28	Sep 18	37.7%	33.8%	11.7%	2.7K	538

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$38.50	Aug 28	Sep 18	36.7%	32.0%	14.9%	1.3K	1.6K
$40.50	Aug 28	Sep 18	38.3%	33.8%	13.3%	129	4.3K
$39.50	Aug 28	Sep 18	37.7%	33.8%	11.7%	1.2K	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 1.22, avg 2.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$37.00	Oct 2	$1.18	$0.82	$1.18	80%	0.69	$36.18
$37.00	$38.00	Sep 11	$0.61	$0.39	$0.61	86%	0.64	$37.61
$38.00	$39.00	Oct 2	$0.39	$0.61	$0.39	61%	1.56	$38.39
$37.00	$38.00	Sep 25	$0.55	$0.45	$0.55	74%	0.82	$37.55
$41.00	$42.00	Oct 2	$0.30	$0.70	$0.30	40%	2.33	$41.30

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
$44.00	$43.00	Oct 2	$0.53	$0.47	$0.53	76%	0.89	$43.47
$39.00	$38.50	Sep 11	$0.18	$0.32	$0.18	48%	1.78	$38.82
$40.00	$39.50	Aug 28	$0.29	$0.21	$0.29	66%	0.72	$39.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 53 found (best R:R 0.35, avg 0.44)

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
$43.00	$44.00	Sep 25	$0.17	$0.17	$0.83	80%	0.20	$43.17
$45.00	$46.00	Oct 2	$0.18	$0.18	$0.82	80%	0.22	$45.18
$39.50	$40.00	Sep 4	$0.21	$0.21	$0.29	55%	0.72	$39.71
$41.00	$41.50	Sep 11	$0.12	$0.12	$0.38	74%	0.32	$41.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$37.00	$36.00	Oct 2	$0.37	$0.37	$0.63	67%	0.59	$36.63
$39.00	$38.00	Oct 2	$0.49	$0.49	$0.51	54%	0.96	$38.51
$34.00	$33.00	Sep 25	$0.11	$0.11	$0.89	91%	0.12	$33.89
$35.00	$34.00	Oct 2	$0.22	$0.22	$0.78	79%	0.28	$34.78
$34.00	$33.00	Oct 2	$0.17	$0.17	$0.83	84%	0.20	$33.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.38, 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%	34.9%
$39.50	Aug 28	Sep 4	$0.23	37.7%	35.5%
$39.00	Aug 28	Sep 4	$0.20	36.6%	34.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.00	Aug 28	Sep 4	$0.58	38.2%	34.9%
$39.50	Aug 28	Sep 4	$0.54	37.7%	35.5%
$39.00	Aug 28	Sep 4	$0.51	36.6%	34.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 2.84% of stock, avg 7.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.50	Aug 28	$0.51	$0.61	$1.12	$38.38	$40.62	2.84%
$39.00	Aug 28	$0.77	$0.37	$1.14	$37.86	$40.14	2.89%
$40.00	Aug 28	$0.32	$0.90	$1.22	$38.78	$41.22	3.10%
$38.50	Aug 28	$1.10	$0.21	$1.31	$37.19	$39.81	3.32%
$40.50	Aug 28	$0.19	$1.30	$1.49	$39.01	$41.99	3.78%
$38.00	Aug 28	$1.49	$0.11	$1.60	$36.40	$39.60	4.06%
$39.00	Sep 4	$0.97	$0.88	$1.85	$37.15	$40.85	4.70%
$39.50	Sep 4	$0.74	$1.15	$1.89	$37.61	$41.39	4.80%
$41.00	Aug 28	$0.12	$1.80	$1.92	$39.08	$42.92	4.87%
$38.50	Sep 4	$1.29	$0.64	$1.93	$36.57	$40.43	4.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.30% of stock, avg 3.61%)

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. 47 found (best R:R 1.50, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
38/38	44/45	Sep 11	$0.30	$0.20	56%	1.50	$37.70	$44.80
37/38	44/45	Sep 11	$0.25	$0.25	62%	1.00	$37.25	$44.75
36/37	45/46	Oct 2	$0.55	$0.45	48%	1.22	$36.45	$45.55
34/35	45/46	Oct 2	$0.40	$0.60	60%	0.67	$34.60	$45.40
33/34	45/46	Oct 2	$0.35	$0.65	64%	0.54	$33.65	$45.35
38/38	41/42	Sep 11	$0.29	$0.21	40%	1.38	$37.71	$41.29
33/34	43/44	Sep 25	$0.28	$0.72	71%	0.39	$33.72	$43.28
36/37	43/44	Oct 2	$0.60	$0.40	39%	1.50	$36.40	$43.60
36/37	44/45	Sep 11	$0.30	$0.70	68%	0.43	$36.70	$44.80
37/38	41/42	Sep 11	$0.24	$0.26	47%	0.92	$37.26	$41.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$39.00	$40.00	$41.00	Sep 25	$0.06	$0.94	19%	15.67
$39.50	$40.00	$40.50	Aug 28	$0.06	$0.44	25%	7.33
$39.00	$39.50	$40.00	Aug 28	$0.07	$0.43	28%	6.14
$38.50	$39.00	$39.50	Aug 28	$0.07	$0.43	27%	6.14
$36.00	$37.00	$38.00	Sep 4	$0.14	$0.86	26%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$36.00	$37.00	$38.00	Sep 25	$0.06	$0.94	18%	15.67
$39.00	$39.50	$40.00	Aug 28	$0.05	$0.45	28%	9.00
$39.00	$40.00	$41.00	Sep 25	$0.07	$0.93	18%	13.29
$38.00	$39.00	$40.00	Sep 25	$0.10	$0.90	19%	9.00
$38.00	$38.50	$39.00	Aug 28	$0.06	$0.44	23%	7.33

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 $-0.06, 86 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$37.50	1:2	Sep 18	-$0.06	$2.44
$35.00	$37.00	1:2	Sep 11	-$0.30	$1.70
$32.50	$35.00	1:2	Sep 18	-$2.40	$0.10
$40.00	$40.50	1:2	Aug 28	-$0.06	$0.44
$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	-$1.49	$1.01
$37.00	$36.00	1:2	Sep 18	-$0.07	$0.93
$39.50	$39.00	1:2	Aug 28	-$0.13	$0.37
$36.00	$35.00	1:2	Sep 18	-$0.08	$0.92
$35.00	$34.00	1:2	Sep 25	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 4.75%, avg 1.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.00	Oct 2	$1.87	0.47	1.5%	4.75%	6.27%	177	450
$41.00	Oct 2	$1.48	0.40	4.1%	3.76%	7.82%	24	288
$42.00	Oct 2	$1.18	0.34	6.6%	2.99%	9.59%	16	345
$43.00	Oct 2	$0.92	0.29	9.1%	2.34%	11.47%	4	173
$44.00	Oct 2	$0.64	0.24	11.7%	1.62%	13.30%	29	749
$45.00	Oct 2	$0.55	0.20	14.2%	1.40%	15.61%	17	969
$40.00	Sep 25	$1.20	0.43	1.5%	3.05%	4.57%	142	541
$41.00	Sep 25	$0.84	0.34	4.1%	2.13%	6.19%	6	374
$46.00	Oct 2	$0.29	0.15	16.8%	0.74%	17.49%	4	179
$42.00	Sep 25	$0.58	0.26	6.6%	1.47%	8.07%	47	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 32,250

Total Puts 18,002

Put/Call Ratio 0.56

Net Difference 14,248

Prior's Put/Call Breakdown

Total Calls 63,672

Total Puts 52,058

Put/Call Ratio 0.82

Net Difference 11,614

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