NKE - Options Database

NKE

NIKE INC Class B

$39.80 -2.34%

(8/25 10:25) ◀

Tuesday, August 25, 2026 (10:30am)

▶ (8/25 10:35)

◀ 8/25 10:30 ▶

Option Volume

Detail

ℹ

Current (08/25 10:30am) 72,393

Calls: 48,500 (67%)

Puts: 23,893 (33%)

Prior (07/01) 115,730

Calls: 63,672 (55%)

Puts: 52,058 (45%)

Current vs Prior -37.45%

Calls: -23.83% (Calls)

Puts: -54.10% (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 -29.91%

Calls: -29.15%

Puts: -31.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/25 10:30am) $9.56M

Calls: $6.85M (72%)

Puts: $2.72M (28%)

Prior (07/01) $10.61M

Calls: $6.35M (60%)

Puts: $4.26M (40%)

Current vs Prior -9.88%

Calls: +7.79%

Puts: -36.21%

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 -32.19%

Calls: -19.61%

Puts: -51.37%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/25 10:30am) 0.49

Prior (07/01) 0.82

Current vs Prior -39.75%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -9.27%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/25 10:30am) 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 3.39% | 5.33%7.39% | 13.32%

Prior 3.93% | 5.71%7.46% | 12.92%

Current vs Prior -13.60% | -6.65%-1.00% | +3.04%

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

Current vs 7-Day Avg +35.97% | +15.51%+101.59% | +55.91%

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

Current vs 7-Day Eod -13.60% | -6.65%+600.18% | +89.78%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.75% | 2.75%

Calls: 2.82% | 2.15%

Puts: 4.69% | 3.36%

Prior 6.71% | 6.17%

Calls: 5.97% | 6.90%

Puts: 7.45% | 5.44%

Current vs Prior -44.11% | -55.43%

Prior 7-Day Avg 10.65% | 6.20%

Calls: 11.42% | 5.87%

Puts: 9.89% | 6.54%

Current vs 7-Day Avg -64.79% | -55.68%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($6.85M). Extreme bullish P/C ratio of 0.49 - heavy call buying (48,500 calls vs 23,893 puts). P/C ratio dropping 40% - 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
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
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 49 of results (avg 6.8%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Sep 4	0.92	0.94	$0.93	2.2%	2.7K	0.52	705
$40.00	Aug 28	0.45	0.46	$0.46	2.2%	4.7K	0.45	11.9K
$39.50	Aug 28	0.70	0.72	$0.71	2.8%	2.8K	0.60	538
$40.00	Sep 18	1.10	1.15	$1.13	4.4%	1.3K	0.46	9.9K
$39.00	Aug 28	1.02	1.07	$1.05	4.8%	1.2K	0.74	339

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Sep 11	0.50	0.51	$0.51	2.0%	261	0.28	1.3K
$40.00	Sep 4	1.17	1.21	$1.19	3.4%	157	0.58	4.3K
$39.50	Sep 11	1.09	1.14	$1.12	4.5%	152	0.49	2
$39.00	Sep 4	0.65	0.68	$0.67	4.5%	833	0.40	1.7K
$40.00	Aug 28	0.62	0.65	$0.64	4.7%	2.6K	0.55	15.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 50 found (avg $0.50, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.50	Aug 28	0.08	0.09	$0.09	11.1%	1.7K	0.12	5.3K
$41.00	Aug 28	0.15	0.16	$0.16	6.3%	2.0K	0.20	4.2K
$40.50	Aug 28	0.26	0.28	$0.27	7.4%	598	0.32	1.7K
$40.00	Aug 28	0.45	0.46	$0.46	2.2%	4.7K	0.45	11.9K
$42.00	Sep 4	0.16	0.18	$0.17	11.8%	243	0.15	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Aug 28	0.10	0.12	$0.11	18.2%	1.4K	0.15	1.4K
$39.00	Aug 28	0.21	0.23	$0.22	9.1%	3.3K	0.27	7.8K
$39.50	Aug 28	0.38	0.40	$0.39	5.1%	1.3K	0.40	3.5K
$40.00	Aug 28	0.62	0.65	$0.64	4.7%	2.6K	0.55	15.1K
$37.50	Sep 4	0.22	0.24	$0.23	8.7%	144	0.18	123

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 92 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	5.95	$5.05	35.6%	--	1.00	27
$36.00	Sep 4	3.40	3.95	$3.68	14.9%	30	1.00	106
$37.00	Sep 4	2.34	3.00	$2.67	24.7%	--	1.00	104
$35.00	Sep 11	4.00	5.35	$4.68	28.8%	--	1.00	14
$32.50	Sep 18	6.85	7.60	$7.23	10.4%	--	1.00	63

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Aug 28	3.60	4.35	$3.97	18.9%	--	1.00	95
$44.00	Aug 28	3.95	5.35	$4.65	30.1%	1	1.00	192
$45.00	Aug 28	4.65	6.45	$5.55	32.4%	1	1.00	40
$47.00	Sep 4	7.15	8.05	$7.60	11.8%	2	0.98	16
$45.00	Sep 4	5.50	6.70	$6.10	19.7%	93	0.96	364

Most actively traded options today. High liquidity = easy entry/exit. 184 active (total vol 49.8K, top 4.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 28	0.45	0.46	$0.46	2.2%	4.7K	0.45	11.9K
$39.50	Aug 28	0.70	0.72	$0.71	2.8%	2.8K	0.60	538
$39.50	Sep 4	0.92	0.94	$0.93	2.2%	2.7K	0.52	705
$45.00	Sep 18	0.12	0.13	$0.13	7.7%	2.6K	0.08	101.1K
$41.00	Aug 28	0.15	0.16	$0.16	6.3%	2.0K	0.20	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Aug 28	0.21	0.23	$0.22	9.1%	3.3K	0.27	7.8K
$40.00	Aug 28	0.62	0.65	$0.64	4.7%	2.6K	0.55	15.1K
$42.00	Aug 28	2.01	2.36	$2.18	16.1%	2.0K	0.93	2.9K
$38.50	Aug 28	0.10	0.12	$0.11	18.2%	1.4K	0.15	1.4K
$39.50	Aug 28	0.38	0.40	$0.39	5.1%	1.3K	0.40	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 10.6%, max 11.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$39.50	Aug 28	Sep 18	35.8%	32.0%	11.8%	3.2K	538
$38.50	Aug 28	Sep 18	35.8%	32.5%	10.0%	213	36
$40.50	Aug 28	Sep 18	36.1%	32.9%	9.9%	604	1.7K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$39.50	Aug 28	Sep 18	35.8%	32.0%	11.8%	1.4K	3.5K
$38.50	Aug 28	Sep 18	35.8%	32.5%	10.0%	1.5K	1.6K
$40.50	Aug 28	Sep 18	36.1%	32.9%	9.9%	217	4.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 89 found (best R:R 1.22, avg 2.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$36.00	$37.00	Oct 2	$0.53	$0.47	$0.53	77%	0.89	$36.53
$36.00	$37.00	Sep 25	$0.65	$0.35	$0.65	87%	0.54	$36.65
$37.00	$38.00	Oct 2	$0.50	$0.50	$0.50	70%	1.00	$37.50
$38.00	$38.50	Aug 28	$0.33	$0.17	$0.33	91%	0.52	$38.33
$37.00	$38.00	Sep 25	$0.64	$0.36	$0.64	78%	0.56	$37.64

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	$0.60	$0.40	$0.60	89%	0.67	$46.40
$41.00	$40.50	Sep 18	$0.10	$0.40	$0.10	66%	4.00	$40.90
$43.00	$42.50	Aug 28	$0.28	$0.22	$0.28	96%	0.79	$42.72
$42.00	$41.50	Sep 11	$0.30	$0.20	$0.30	80%	0.67	$41.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 54 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	89%	0.35	$44.63
$45.00	$46.00	Oct 2	$0.24	$0.24	$0.76	79%	0.32	$45.24
$41.00	$42.00	Sep 25	$0.36	$0.36	$0.64	62%	0.56	$41.36
$43.00	$44.00	Oct 2	$0.30	$0.30	$0.70	69%	0.43	$43.30
$40.00	$40.50	Sep 18	$0.24	$0.24	$0.26	54%	0.92	$40.24

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$38.00	$37.00	Oct 2	$0.42	$0.42	$0.58	63%	0.72	$37.58
$37.00	$36.00	Sep 25	$0.25	$0.25	$0.75	75%	0.33	$36.75
$37.00	$36.00	Oct 2	$0.30	$0.30	$0.70	70%	0.43	$36.70
$34.00	$33.00	Oct 2	$0.15	$0.15	$0.85	85%	0.18	$33.85
$38.50	$38.00	Sep 4	$0.17	$0.17	$0.33	68%	0.52	$38.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.39, cheapest $0.22)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.50	Aug 28	Sep 4	$0.22	36.1%	33.9%
$40.00	Aug 28	Sep 4	$0.23	36.5%	34.8%
$39.50	Aug 28	Sep 4	$0.22	35.8%	35.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.50	Aug 28	Sep 4	$0.57	36.1%	33.9%
$40.00	Aug 28	Sep 4	$0.55	36.5%	34.8%
$39.50	Aug 28	Sep 4	$0.52	35.8%	35.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 2.76% of stock, avg 7.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.50	Aug 28	$0.71	$0.39	$1.10	$38.40	$40.60	2.76%
$40.00	Aug 28	$0.46	$0.64	$1.10	$38.90	$41.10	2.76%
$40.50	Aug 28	$0.27	$0.96	$1.23	$39.27	$41.73	3.09%
$39.00	Aug 28	$1.05	$0.22	$1.27	$37.73	$40.27	3.19%
$41.00	Aug 28	$0.16	$1.33	$1.49	$39.51	$42.49	3.74%
$38.50	Aug 28	$1.51	$0.11	$1.62	$36.88	$40.12	4.07%
$39.50	Sep 4	$0.93	$0.91	$1.84	$37.66	$41.34	4.62%
$40.00	Sep 4	$0.69	$1.19	$1.88	$38.12	$41.88	4.72%
$38.00	Aug 28	$1.84	$0.06	$1.90	$36.10	$39.90	4.77%
$41.50	Aug 28	$0.09	$1.82	$1.91	$39.59	$43.41	4.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.28% of stock, avg 3.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$42.00	$38.00	Aug 28	$0.05	$0.06	$0.11	$37.89	$42.11
$41.50	$38.00	Aug 28	$0.09	$0.06	$0.15	$37.85	$41.65
$42.00	$38.50	Aug 28	$0.05	$0.11	$0.16	$38.34	$42.16
$41.50	$38.50	Aug 28	$0.09	$0.11	$0.20	$38.30	$41.70
$41.00	$38.00	Aug 28	$0.16	$0.06	$0.22	$37.78	$41.22
$41.00	$38.50	Aug 28	$0.16	$0.11	$0.27	$38.23	$41.27
$42.00	$39.00	Aug 28	$0.05	$0.22	$0.27	$38.73	$42.27
$41.50	$39.00	Aug 28	$0.09	$0.22	$0.31	$38.69	$41.81
$41.00	$39.00	Aug 28	$0.16	$0.22	$0.38	$38.62	$41.38
$42.00	$37.50	Sep 4	$0.17	$0.23	$0.40	$37.10	$42.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 0.92, 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	$0.24	$0.26	66%	0.92	$37.26	$44.74
38/38	44/45	Sep 11	$0.25	$0.25	61%	1.00	$37.75	$44.75
32/33	45/46	Oct 2	$0.35	$0.65	68%	0.54	$32.65	$45.35
33/34	45/46	Oct 2	$0.39	$0.61	64%	0.64	$33.61	$45.39
34/35	45/46	Oct 2	$0.43	$0.57	60%	0.75	$34.57	$45.43
36/37	45/46	Oct 2	$0.54	$0.46	48%	1.17	$36.46	$45.54
35/36	45/46	Oct 2	$0.47	$0.53	54%	0.89	$35.53	$45.47
32/33	43/44	Oct 2	$0.41	$0.59	58%	0.69	$32.59	$43.41
33/34	43/44	Oct 2	$0.45	$0.55	54%	0.82	$33.55	$43.45
38/38	40/41	Sep 4	$0.32	$0.18	34%	1.78	$38.18	$40.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.00	$39.00	$40.00	Sep 25	$0.06	$0.94	21%	15.67
$39.50	$40.00	$40.50	Aug 28	$0.06	$0.44	29%	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
$38.50	$39.00	$39.50	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
$40.00	$40.50	$41.00	Aug 28	$0.05	$0.45	25%	9.00
$39.50	$40.00	$40.50	Aug 28	$0.07	$0.43	29%	6.14
$35.00	$36.00	$37.00	Sep 18	$0.06	$0.94	13%	15.67
$38.50	$39.00	$39.50	Aug 28	$0.06	$0.44	24%	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. 83 found (best net $-0.48, 82 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$37.50	1:2	Sep 18	-$0.48	$2.02
$35.00	$37.00	1:2	Sep 11	-$0.92	$1.08
$32.50	$35.00	1:2	Sep 18	-$2.21	$0.29
$40.00	$40.50	1:2	Aug 28	-$0.08	$0.42
$39.50	$40.00	1:2	Aug 28	-$0.21	$0.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$42.50	1:2	Sep 18	-$1.22	$1.28
$37.00	$36.00	1:2	Sep 11	$0.00	$1.00
$40.00	$39.50	1:2	Aug 28	-$0.14	$0.36
$37.00	$36.00	1:2	Sep 18	-$0.07	$0.93
$37.00	$36.00	1:2	Sep 25	-$0.15	$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 5.08%, avg 1.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.00	Oct 2	$2.02	0.49	0.5%	5.08%	5.58%	287	450
$41.00	Oct 2	$1.58	0.42	3.0%	3.97%	6.98%	27	288
$43.00	Oct 2	$1.04	0.31	8.0%	2.61%	10.65%	7	173
$42.00	Oct 2	$1.20	0.36	5.5%	3.02%	8.54%	21	345
$44.00	Oct 2	$0.64	0.25	10.6%	1.61%	12.16%	29	749
$45.00	Oct 2	$0.59	0.21	13.1%	1.48%	14.55%	28	969
$40.00	Sep 25	$1.29	0.47	0.5%	3.24%	3.74%	183	541
$41.00	Sep 25	$0.93	0.38	3.0%	2.34%	5.35%	7	374
$47.00	Oct 2	$0.35	0.14	18.1%	0.88%	18.97%	1	187
$46.00	Oct 2	$0.29	0.16	15.6%	0.73%	16.31%	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 48,500

Total Puts 23,893

Put/Call Ratio 0.49

Net Difference 24,607

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