NKE - Options Database

NKE

NIKE INC Class B

$39.57 -2.91%

(8/25 10:10) ◀

Tuesday, August 25, 2026 (10:15am)

▶ (8/25 10:20)

◀ 8/25 10:15 ▶

Option Volume

Detail

ℹ

Current (08/25 10:15am) 58,416

Calls: 37,309 (64%)

Puts: 21,107 (36%)

Prior (07/01) 115,730

Calls: 63,672 (55%)

Puts: 52,058 (45%)

Current vs Prior -49.52%

Calls: -41.40% (Calls)

Puts: -59.45% (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 -43.44%

Calls: -45.50%

Puts: -39.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/25 10:15am) $8.05M

Calls: $5.54M (69%)

Puts: $2.51M (31%)

Prior (07/01) $10.61M

Calls: $6.35M (60%)

Puts: $4.26M (40%)

Current vs Prior -24.10%

Calls: -12.72%

Puts: -41.07%

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 -42.90%

Calls: -34.91%

Puts: -55.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/25 10:15am) 0.57

Prior (07/01) 0.82

Current vs Prior -30.81%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +4.19%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/25 10:15am) 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 3.49% | 5.48%7.51% | 13.29%

Prior 3.93% | 5.71%7.46% | 12.92%

Current vs Prior -11.17% | -3.89%+0.59% | +2.86%

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

Current vs 7-Day Avg +39.80% | +18.92%+104.83% | +55.63%

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

Current vs 7-Day Eod -11.17% | -3.89%+611.44% | +89.45%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.07% | 4.43%

Calls: 5.08% | 3.70%

Puts: 5.06% | 5.15%

Prior 6.71% | 6.17%

Calls: 5.97% | 6.90%

Puts: 7.45% | 5.44%

Current vs Prior -24.44% | -28.20%

Prior 7-Day Avg 10.65% | 6.20%

Calls: 11.42% | 5.87%

Puts: 9.89% | 6.54%

Current vs 7-Day Avg -52.40% | -28.60%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($5.54M). Below-average activity with volume down 50% vs prior. Bullish P/C ratio of 0.57. P/C ratio dropping 31% - 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
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
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 62 of results (avg 6.2%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Sep 18	0.99	1.02	$1.00	3.0%	1.1K	0.43	9.9K
$40.00	Sep 4	0.59	0.61	$0.60	3.3%	1.3K	0.39	652
$39.00	Aug 28	0.87	0.90	$0.89	3.4%	975	0.67	339
$39.50	Sep 4	0.79	0.82	$0.81	3.7%	2.1K	0.48	705
$39.00	Sep 18	1.45	1.51	$1.48	4.1%	130	0.55	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Sep 18	1.17	1.20	$1.19	2.5%	1.3K	0.46	337
$39.00	Aug 28	0.30	0.31	$0.31	3.2%	2.9K	0.33	7.8K
$39.50	Sep 18	1.41	1.46	$1.44	3.5%	67	0.51	73
$38.00	Sep 18	0.76	0.79	$0.78	3.8%	117	0.34	161
$39.50	Aug 28	0.49	0.51	$0.50	4.0%	1.2K	0.47	3.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 59 found (avg $0.47, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Aug 28	0.12	0.14	$0.13	15.4%	1.5K	0.17	4.2K
$41.50	Aug 28	0.08	0.09	$0.09	11.1%	372	0.12	5.3K
$40.50	Aug 28	0.21	0.24	$0.22	13.6%	181	0.27	1.7K
$40.00	Aug 28	0.36	0.38	$0.37	5.4%	1.9K	0.39	11.9K
$42.50	Sep 4	0.10	0.12	$0.11	18.2%	640	0.10	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Aug 28	0.08	0.09	$0.09	11.1%	563	0.12	2.2K
$38.50	Aug 28	0.16	0.18	$0.17	11.8%	1.3K	0.21	1.4K
$39.00	Aug 28	0.30	0.31	$0.31	3.2%	2.9K	0.33	7.8K
$39.50	Aug 28	0.49	0.51	$0.50	4.0%	1.2K	0.47	3.5K
$37.00	Sep 4	0.17	0.20	$0.19	15.8%	70	0.15	695

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 89 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	5.50	$4.83	28.0%	--	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	5.75	7.35	$6.55	24.4%	--	1.00	63
$35.00	Aug 28	4.05	4.90	$4.47	19.0%	--	0.99	26

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Aug 28	3.85	4.80	$4.33	21.9%	--	1.00	95
$44.00	Aug 28	4.05	5.45	$4.75	29.5%	1	1.00	192
$45.00	Aug 28	4.65	6.95	$5.80	39.7%	1	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%	93	0.97	364

Most actively traded options today. High liquidity = easy entry/exit. 177 active (total vol 39.3K, top 2.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Aug 28	0.57	0.60	$0.59	5.1%	2.5K	0.53	538
$45.00	Sep 18	0.12	0.13	$0.13	7.7%	2.3K	0.08	101.1K
$39.50	Sep 4	0.79	0.82	$0.81	3.7%	2.1K	0.48	705
$40.00	Aug 28	0.36	0.38	$0.37	5.4%	1.9K	0.39	11.9K
$41.00	Aug 28	0.12	0.14	$0.13	15.4%	1.5K	0.17	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Aug 28	0.30	0.31	$0.31	3.2%	2.9K	0.33	7.8K
$40.00	Aug 28	0.77	0.81	$0.79	5.1%	2.5K	0.61	15.1K
$38.50	Aug 28	0.16	0.18	$0.17	11.8%	1.3K	0.21	1.4K
$39.00	Sep 18	1.17	1.20	$1.19	2.5%	1.3K	0.46	337
$39.50	Aug 28	0.49	0.51	$0.50	4.0%	1.2K	0.47	3.5K

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 12.4%, max 14.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$38.50	Aug 28	Sep 18	37.1%	32.4%	14.5%	207	36
$40.50	Aug 28	Sep 18	38.2%	33.5%	14.1%	187	1.7K
$39.50	Aug 28	Sep 18	36.5%	33.6%	8.5%	2.9K	538

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$38.50	Aug 28	Sep 18	37.1%	32.4%	14.5%	1.4K	1.6K
$40.50	Aug 28	Sep 18	38.2%	33.5%	14.1%	156	4.3K
$39.50	Aug 28	Sep 18	36.5%	33.6%	8.5%	1.2K	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 1.22, avg 2.12)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$37.00	Oct 2	$1.23	$0.77	$1.23	82%	0.63	$36.23
$36.00	$37.00	Sep 25	$0.62	$0.38	$0.62	84%	0.61	$36.62
$37.50	$38.00	Aug 28	$0.32	$0.18	$0.32	94%	0.56	$37.82
$38.00	$39.00	Oct 2	$0.44	$0.56	$0.44	62%	1.27	$38.44
$44.00	$45.00	Oct 2	$0.13	$0.87	$0.13	24%	6.69	$44.13

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	$0.56	$0.44	$0.56	89%	0.79	$46.44
$44.00	$43.00	Oct 2	$0.53	$0.47	$0.53	75%	0.89	$43.47
$41.00	$40.50	Sep 18	$0.17	$0.33	$0.17	68%	1.94	$40.83
$42.00	$41.50	Sep 11	$0.26	$0.24	$0.26	81%	0.92	$41.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 0.35, 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
$45.00	$46.00	Oct 2	$0.20	$0.20	$0.80	80%	0.25	$45.20
$43.00	$44.00	Oct 2	$0.27	$0.27	$0.73	71%	0.37	$43.27
$41.00	$42.00	Sep 25	$0.31	$0.31	$0.69	65%	0.45	$41.31
$40.00	$40.50	Sep 11	$0.19	$0.19	$0.31	59%	0.61	$40.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$33.00	$32.00	Oct 2	$0.17	$0.17	$0.83	89%	0.20	$32.83
$39.00	$38.00	Sep 25	$0.49	$0.49	$0.51	54%	0.96	$38.51
$37.00	$36.00	Oct 2	$0.33	$0.33	$0.67	68%	0.49	$36.67
$34.00	$33.00	Oct 2	$0.17	$0.17	$0.83	85%	0.20	$33.83
$38.00	$37.00	Oct 2	$0.39	$0.39	$0.61	61%	0.64	$37.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.37, cheapest $0.23)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.00	Aug 28	Sep 4	$0.23	37.4%	35.0%
$39.00	Aug 28	Sep 4	$0.20	36.7%	34.3%
$39.50	Aug 28	Sep 4	$0.22	36.5%	35.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.00	Aug 28	Sep 4	$0.57	37.4%	35.0%
$39.00	Aug 28	Sep 4	$0.48	36.7%	34.3%
$39.50	Aug 28	Sep 4	$0.54	36.5%	35.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 2.75% of stock, avg 7.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.50	Aug 28	$0.59	$0.50	$1.09	$38.41	$40.59	2.75%
$40.00	Aug 28	$0.37	$0.79	$1.16	$38.84	$41.16	2.93%
$39.00	Aug 28	$0.89	$0.31	$1.20	$37.80	$40.20	3.03%
$40.50	Aug 28	$0.22	$1.14	$1.36	$39.14	$41.86	3.44%
$38.50	Aug 28	$1.25	$0.17	$1.42	$37.08	$39.92	3.59%
$41.00	Aug 28	$0.13	$1.56	$1.69	$39.31	$42.69	4.27%
$38.00	Aug 28	$1.66	$0.09	$1.75	$36.25	$39.75	4.42%
$39.50	Sep 4	$0.81	$1.04	$1.85	$37.65	$41.35	4.68%
$39.00	Sep 4	$1.09	$0.79	$1.88	$37.12	$40.88	4.75%
$40.00	Sep 4	$0.60	$1.36	$1.96	$38.04	$41.96	4.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.35% of stock, avg 3.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$42.00	$38.00	Aug 28	$0.05	$0.09	$0.14	$37.86	$42.14
$42.00	$34.00	Aug 28	$0.05	$0.13	$0.18	$33.82	$42.18
$41.50	$38.00	Aug 28	$0.09	$0.09	$0.18	$37.82	$41.68
$41.00	$38.00	Aug 28	$0.13	$0.09	$0.22	$37.78	$41.22
$41.50	$34.00	Aug 28	$0.09	$0.13	$0.22	$33.78	$41.72
$42.00	$38.50	Aug 28	$0.05	$0.17	$0.22	$38.28	$42.22
$41.50	$38.50	Aug 28	$0.09	$0.17	$0.26	$38.24	$41.76
$41.00	$34.00	Aug 28	$0.13	$0.13	$0.26	$33.74	$41.26
$41.00	$38.50	Aug 28	$0.13	$0.17	$0.30	$38.20	$41.30
$40.50	$38.00	Aug 28	$0.22	$0.09	$0.31	$37.69	$40.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 44 found (best R:R 1.00, 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	$0.25	$0.25	64%	1.00	$37.25	$44.75
38/38	44/45	Sep 11	$0.27	$0.23	58%	1.17	$37.73	$44.77
32/33	45/46	Oct 2	$0.37	$0.63	69%	0.59	$32.63	$45.37
32/33	43/44	Oct 2	$0.44	$0.56	59%	0.79	$32.56	$43.44
33/34	45/46	Oct 2	$0.37	$0.63	64%	0.59	$33.63	$45.37
36/37	45/46	Oct 2	$0.53	$0.47	48%	1.13	$36.47	$45.53
33/34	43/44	Oct 2	$0.44	$0.56	55%	0.79	$33.56	$43.44
36/37	44/45	Sep 11	$0.29	$0.71	70%	0.41	$36.71	$44.79
34/35	45/46	Oct 2	$0.39	$0.61	60%	0.64	$34.61	$45.39
36/37	43/44	Oct 2	$0.60	$0.40	39%	1.50	$36.40	$43.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 19.00, 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	26%	7.33
$37.00	$38.00	$39.00	Sep 25	$0.10	$0.90	21%	9.00
$40.00	$41.00	$42.00	Oct 2	$0.06	$0.94	13%	15.67
$39.50	$40.00	$40.50	Aug 28	$0.07	$0.43	26%	6.14
$38.00	$38.50	$39.00	Sep 4	$0.05	$0.45	20%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$36.00	$37.00	$38.00	Sep 25	$0.05	$0.95	16%	19.00
$38.50	$39.00	$39.50	Aug 28	$0.05	$0.45	26%	9.00
$39.50	$40.00	$40.50	Aug 28	$0.06	$0.44	26%	7.33
$36.00	$37.00	$38.00	Oct 2	$0.06	$0.94	13%	15.67
$35.00	$36.00	$37.00	Sep 18	$0.07	$0.93	14%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 83 found (best net $-0.34, 80 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$37.50	1:2	Sep 18	-$0.34	$2.16
$35.00	$37.00	1:2	Sep 11	-$0.92	$1.08
$40.00	$40.50	1:2	Aug 28	-$0.07	$0.43
$39.50	$40.00	1:2	Aug 28	-$0.15	$0.35
$39.00	$39.50	1:2	Aug 28	-$0.29	$0.21

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$42.50	1:2	Sep 18	-$1.36	$1.14
$37.00	$36.00	1:2	Sep 11	$0.00	$1.00
$37.00	$36.00	1:2	Sep 18	-$0.08	$0.92
$39.50	$39.00	1:2	Aug 28	-$0.12	$0.38
$40.00	$39.50	1:2	Aug 28	-$0.21	$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 4.90%, avg 1.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.00	Oct 2	$1.94	0.47	1.1%	4.90%	5.99%	237	450
$41.00	Oct 2	$1.49	0.41	3.6%	3.77%	7.38%	24	288
$42.00	Oct 2	$1.20	0.35	6.1%	3.03%	9.17%	19	345
$43.00	Oct 2	$0.97	0.29	8.7%	2.45%	11.12%	6	173
$44.00	Oct 2	$0.64	0.24	11.2%	1.62%	12.81%	29	749
$45.00	Oct 2	$0.58	0.20	13.7%	1.47%	15.19%	22	969
$40.00	Sep 25	$1.23	0.45	1.1%	3.11%	4.20%	172	541
$47.00	Oct 2	$0.35	0.14	18.8%	0.88%	19.66%	1	187
$41.00	Sep 25	$0.87	0.35	3.6%	2.20%	5.81%	7	374
$46.00	Oct 2	$0.29	0.15	16.2%	0.73%	16.98%	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 37,309

Total Puts 21,107

Put/Call Ratio 0.57

Net Difference 16,202

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