NKE - Options Database

NKE

NIKE INC Class B

$39.58 -2.88%

(8/25 10:15) ◀

Tuesday, August 25, 2026 (10:20am)

▶ (8/25 10:25)

◀ 8/25 10:20 ▶

Option Volume

Detail

ℹ

Current (08/25 10:20am) 63,494

Calls: 41,888 (66%)

Puts: 21,606 (34%)

Prior (07/01) 115,730

Calls: 63,672 (55%)

Puts: 52,058 (45%)

Current vs Prior -45.14%

Calls: -34.21% (Calls)

Puts: -58.50% (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 -38.52%

Calls: -38.81%

Puts: -37.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/25 10:20am) $8.56M

Calls: $6.00M (70%)

Puts: $2.56M (30%)

Prior (07/01) $10.61M

Calls: $6.35M (60%)

Puts: $4.26M (40%)

Current vs Prior -19.35%

Calls: -5.50%

Puts: -40.00%

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 -39.32%

Calls: -29.53%

Puts: -54.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/25 10:20am) 0.52

Prior (07/01) 0.82

Current vs Prior -36.91%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -5.00%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/25 10:20am) 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 3.46% | 5.43%7.45% | 13.29%

Prior 3.93% | 5.71%7.46% | 12.92%

Current vs Prior -11.83% | -4.80%-0.11% | +2.83%

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

Current vs 7-Day Avg +38.75% | +17.79%+103.40% | +55.59%

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

Current vs 7-Day Eod -11.83% | -4.80%+606.47% | +89.40%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.96% | 3.10%

Calls: 6.78% | 2.47%

Puts: 5.13% | 3.73%

Prior 6.71% | 6.17%

Calls: 5.97% | 6.90%

Puts: 7.45% | 5.44%

Current vs Prior -11.18% | -49.76%

Prior 7-Day Avg 10.65% | 6.20%

Calls: 11.42% | 5.87%

Puts: 9.89% | 6.54%

Current vs 7-Day Avg -44.05% | -50.03%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($6.00M). Below-average activity with volume down 45% vs prior. Bullish P/C ratio of 0.52. P/C ratio dropping 37% - 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
10:20	BULLISH	BULLISH	BULLISH
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 72 of results (avg 6.5%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Sep 4	0.80	0.82	$0.81	2.5%	2.3K	0.48	705
$40.00	Oct 2	2.02	2.10	$2.06	3.9%	287	0.48	450
$40.00	Sep 18	1.00	1.04	$1.02	3.9%	1.3K	0.43	9.9K
$39.50	Sep 18	1.20	1.25	$1.23	4.1%	393	0.49	--
$39.00	Aug 28	0.87	0.91	$0.89	4.5%	977	0.67	339

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Sep 18	1.70	1.74	$1.72	2.3%	447	0.57	126.9K
$39.50	Sep 18	1.41	1.45	$1.43	2.8%	127	0.51	73
$39.00	Aug 28	0.29	0.30	$0.30	3.3%	3.0K	0.33	7.8K
$39.00	Sep 18	1.16	1.20	$1.18	3.4%	1.3K	0.46	337
$40.00	Sep 4	1.31	1.36	$1.34	3.7%	147	0.61	4.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 58 found (avg $0.47, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.50	Aug 28	0.08	0.09	$0.09	11.1%	651	0.12	5.3K
$41.00	Aug 28	0.13	0.14	$0.14	7.1%	1.5K	0.17	4.2K
$40.50	Aug 28	0.21	0.23	$0.22	9.1%	292	0.26	1.7K
$40.00	Aug 28	0.36	0.38	$0.37	5.4%	3.5K	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%	568	0.12	2.2K
$38.50	Aug 28	0.16	0.17	$0.17	5.9%	1.3K	0.21	1.4K
$39.00	Aug 28	0.29	0.30	$0.30	3.3%	3.0K	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	0.19	$0.18	11.1%	75	0.15	695

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 90 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	5.90	$5.03	34.8%	--	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	5.85	7.35	$6.60	22.7%	--	1.00	63
$35.00	Sep 18	4.45	4.80	$4.63	7.6%	1	1.00	468

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Aug 28	3.65	4.50	$4.08	20.8%	--	1.00	95
$44.00	Aug 28	4.15	5.35	$4.75	25.3%	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
$46.00	Sep 11	6.05	8.10	$7.07	29.0%	--	0.97	12

Most actively traded options today. High liquidity = easy entry/exit. 179 active (total vol 42.7K, top 3.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 28	0.36	0.38	$0.37	5.4%	3.5K	0.39	11.9K
$39.50	Aug 28	0.57	0.61	$0.59	6.8%	2.6K	0.53	538
$45.00	Sep 18	0.12	0.13	$0.13	7.7%	2.4K	0.08	101.1K
$39.50	Sep 4	0.80	0.82	$0.81	2.5%	2.3K	0.48	705
$40.00	Sep 4	0.58	0.61	$0.60	5.0%	1.6K	0.39	652

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Aug 28	0.29	0.30	$0.30	3.3%	3.0K	0.33	7.8K
$40.00	Aug 28	0.76	0.80	$0.78	5.1%	2.5K	0.61	15.1K
$38.50	Aug 28	0.16	0.17	$0.17	5.9%	1.3K	0.21	1.4K
$39.00	Sep 18	1.16	1.20	$1.18	3.4%	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 11.8%, max 15.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$38.50	Aug 28	Sep 18	36.9%	32.0%	15.1%	208	36
$40.50	Aug 28	Sep 18	37.6%	33.5%	12.4%	298	1.7K
$39.50	Aug 28	Sep 18	36.2%	33.5%	8.0%	3.0K	538

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$38.50	Aug 28	Sep 18	36.9%	32.0%	15.1%	1.4K	1.6K
$40.50	Aug 28	Sep 18	37.6%	33.5%	12.4%	157	4.3K
$39.50	Aug 28	Sep 18	36.2%	33.5%	8.0%	1.3K	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 2.25)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$36.00	$37.00	Sep 25	$0.62	$0.38	$0.62	85%	0.61	$36.62
$36.00	$37.00	Oct 2	$0.58	$0.42	$0.58	76%	0.72	$36.58
$35.00	$36.00	Oct 2	$0.65	$0.35	$0.65	82%	0.54	$35.65
$37.00	$38.00	Oct 2	$0.55	$0.45	$0.55	69%	0.82	$37.55
$39.00	$40.00	Oct 2	$0.43	$0.57	$0.43	55%	1.33	$39.43

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	$0.56	$0.44	$0.56	75%	0.79	$43.44
$42.00	$41.50	Sep 11	$0.26	$0.24	$0.26	81%	0.92	$41.74
$41.00	$40.50	Sep 18	$0.20	$0.30	$0.20	68%	1.50	$40.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 54 found (best R:R 0.18, 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
$45.00	$46.00	Oct 2	$0.20	$0.20	$0.80	80%	0.25	$45.20
$43.00	$44.00	Oct 2	$0.28	$0.28	$0.72	70%	0.39	$43.28
$41.00	$42.00	Sep 25	$0.31	$0.31	$0.69	64%	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
$34.00	$33.00	Aug 28	$0.15	$0.15	$0.85	92%	0.18	$33.85
$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	84%	0.20	$33.83
$37.00	$36.00	Sep 25	$0.25	$0.25	$0.75	74%	0.33	$36.75
$37.00	$36.00	Sep 18	$0.21	$0.21	$0.79	77%	0.27	$36.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.36, cheapest $0.23)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.00	Aug 28	Sep 4	$0.23	37.2%	34.5%
$39.00	Aug 28	Sep 4	$0.19	36.2%	33.6%
$39.50	Aug 28	Sep 4	$0.22	36.2%	34.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.00	Aug 28	Sep 4	$0.56	37.2%	34.5%
$39.00	Aug 28	Sep 4	$0.46	36.2%	33.6%
$39.50	Aug 28	Sep 4	$0.52	36.2%	34.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 65 found (cheapest 2.75% of stock, avg 7.79%)

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	$0.78	$1.15	$38.85	$41.15	2.91%
$39.00	Aug 28	$0.89	$0.30	$1.19	$37.81	$40.19	3.01%
$40.50	Aug 28	$0.22	$1.15	$1.37	$39.13	$41.87	3.46%
$38.50	Aug 28	$1.23	$0.17	$1.40	$37.10	$39.90	3.54%
$41.00	Aug 28	$0.14	$1.56	$1.70	$39.30	$42.70	4.30%
$38.00	Aug 28	$1.72	$0.09	$1.81	$36.19	$39.81	4.57%
$39.50	Sep 4	$0.81	$1.02	$1.83	$37.67	$41.33	4.62%
$39.00	Sep 4	$1.08	$0.76	$1.84	$37.16	$40.84	4.65%
$40.00	Sep 4	$0.60	$1.34	$1.94	$38.06	$41.94	4.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.35% of stock, avg 3.56%)

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
$41.50	$38.00	Aug 28	$0.09	$0.09	$0.18	$37.82	$41.68
$41.00	$38.00	Aug 28	$0.14	$0.09	$0.23	$37.77	$41.23
$42.00	$34.00	Aug 28	$0.05	$0.19	$0.24	$33.76	$42.24
$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
$41.50	$34.00	Aug 28	$0.09	$0.19	$0.28	$33.72	$41.78
$41.00	$38.50	Aug 28	$0.14	$0.17	$0.31	$38.19	$41.31
$40.50	$38.00	Aug 28	$0.22	$0.09	$0.31	$37.69	$40.81
$41.00	$34.00	Aug 28	$0.14	$0.19	$0.33	$33.67	$41.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 1.00, avg credit $0.34)

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	$0.26	$0.24	58%	1.08	$37.74	$44.76
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
32/33	45/46	Oct 2	$0.32	$0.68	69%	0.47	$32.68	$45.32
33/34	43/44	Oct 2	$0.45	$0.55	55%	0.82	$33.55	$43.45
36/37	43/44	Oct 2	$0.61	$0.39	39%	1.56	$36.39	$43.61
32/33	43/44	Oct 2	$0.40	$0.60	59%	0.67	$32.60	$43.40
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$40.00	$41.00	$42.00	Sep 25	$0.09	$0.91	18%	10.11
$39.50	$40.00	$40.50	Aug 28	$0.07	$0.43	27%	6.14
$39.00	$39.50	$40.00	Aug 28	$0.08	$0.42	28%	5.25
$35.00	$36.00	$37.00	Oct 2	$0.07	$0.93	13%	13.29
$38.00	$39.00	$40.00	Oct 2	$0.08	$0.92	14%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$37.00	$38.00	$39.00	Oct 2	$0.05	$0.95	14%	19.00
$40.00	$41.00	$42.00	Oct 2	$0.05	$0.95	13%	19.00
$38.00	$39.00	$40.00	Sep 25	$0.09	$0.91	19%	10.11
$36.00	$37.00	$38.00	Sep 25	$0.08	$0.92	17%	11.50
$38.50	$39.00	$39.50	Aug 28	$0.07	$0.43	26%	6.14

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 $-0.19, 86 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$37.50	1:2	Sep 18	-$0.19	$2.31
$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
$40.50	$41.00	1:2	Aug 28	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$42.50	1:2	Sep 18	-$1.30	$1.20
$37.00	$36.00	1:2	Sep 11	$0.00	$1.00
$37.00	$36.00	1:2	Sep 18	-$0.06	$0.94
$39.50	$39.00	1:2	Aug 28	-$0.10	$0.40
$40.00	$39.50	1:2	Aug 28	-$0.22	$0.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 5.10%, avg 1.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.00	Oct 2	$2.02	0.48	1.1%	5.10%	6.16%	287	450
$41.00	Oct 2	$1.49	0.41	3.6%	3.76%	7.35%	24	288
$42.00	Oct 2	$1.20	0.35	6.1%	3.03%	9.15%	19	345
$43.00	Oct 2	$1.00	0.30	8.6%	2.53%	11.17%	6	173
$44.00	Oct 2	$0.64	0.24	11.2%	1.62%	12.78%	29	749
$45.00	Oct 2	$0.59	0.20	13.7%	1.49%	15.18%	28	969
$40.00	Sep 25	$1.30	0.45	1.1%	3.28%	4.35%	172	541
$41.00	Sep 25	$0.90	0.36	3.6%	2.27%	5.86%	7	374
$47.00	Oct 2	$0.35	0.14	18.8%	0.88%	19.63%	1	187
$46.00	Oct 2	$0.29	0.15	16.2%	0.73%	16.95%	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 41,888

Total Puts 21,606

Put/Call Ratio 0.52

Net Difference 20,282

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