NKE - Options Database

NKE

NIKE INC Class B

$39.62 -2.77%

(8/25 10:30) ◀

Tuesday, August 25, 2026 (10:35am)

▶ (8/25 11:00)

◀ 8/25 10:35 ▶

Option Volume

Detail

ℹ

Current (08/25 10:35am) 75,377

Calls: 49,749 (66%)

Puts: 25,628 (34%)

Prior (07/01) 115,730

Calls: 63,672 (55%)

Puts: 52,058 (45%)

Current vs Prior -34.87%

Calls: -21.87% (Calls)

Puts: -50.77% (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 -27.02%

Calls: -27.32%

Puts: -26.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/25 10:35am) $10.01M

Calls: $6.74M (67%)

Puts: $3.27M (33%)

Prior (07/01) $10.61M

Calls: $6.35M (60%)

Puts: $4.26M (40%)

Current vs Prior -5.68%

Calls: +6.10%

Puts: -23.24%

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 -29.04%

Calls: -20.88%

Puts: -41.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/25 10:35am) 0.52

Prior (07/01) 0.82

Current vs Prior -36.99%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -5.13%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/25 10:35am) 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 3.41% | 5.35%7.45% | 13.28%

Prior 3.93% | 5.71%7.46% | 12.92%

Current vs Prior -13.21% | -6.22%-0.21% | +2.73%

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

Current vs 7-Day Avg +36.59% | +16.03%+103.20% | +55.43%

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

Current vs 7-Day Eod -13.21% | -6.22%+605.75% | +89.21%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 3.67% | 2.93%

Calls: 3.28% | 1.20%

Puts: 4.05% | 4.65%

Prior 6.71% | 6.17%

Calls: 5.97% | 6.90%

Puts: 7.45% | 5.44%

Current vs Prior -45.31% | -52.51%

Prior 7-Day Avg 10.65% | 6.20%

Calls: 11.42% | 5.87%

Puts: 9.89% | 6.54%

Current vs 7-Day Avg -65.54% | -52.77%

Liquidity Good

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($6.74M). 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
10:35	BULLISH	BULLISH	BULLISH
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 61 of results (avg 6.1%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Sep 4	0.82	0.83	$0.83	1.2%	2.8K	0.49	705
$40.00	Sep 18	1.02	1.04	$1.03	1.9%	1.4K	0.44	9.9K
$40.50	Sep 4	0.43	0.44	$0.44	2.3%	39	0.31	837
$39.50	Aug 28	0.60	0.62	$0.61	3.3%	3.0K	0.55	538
$40.00	Sep 11	0.79	0.82	$0.81	3.7%	310	0.42	712

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Sep 18	1.67	1.70	$1.69	1.8%	481	0.56	126.9K
$39.50	Aug 28	0.46	0.47	$0.47	2.1%	1.4K	0.45	3.5K
$40.00	Sep 11	1.48	1.53	$1.51	3.3%	190	0.58	1.9K
$39.00	Sep 18	1.12	1.16	$1.14	3.5%	1.3K	0.45	337
$39.50	Sep 18	1.37	1.42	$1.40	3.6%	127	0.51	73

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 52 found (avg $0.49, cheapest $0.07)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.50	Aug 28	0.07	0.08	$0.08	12.5%	1.7K	0.11	5.3K
$41.00	Aug 28	0.13	0.14	$0.14	7.1%	2.1K	0.18	4.2K
$40.50	Aug 28	0.22	0.24	$0.23	8.7%	627	0.27	1.7K
$40.00	Aug 28	0.37	0.39	$0.38	5.3%	4.9K	0.40	11.9K
$39.50	Aug 28	0.60	0.62	$0.61	3.3%	3.0K	0.55	538

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Aug 28	0.06	0.07	$0.07	14.3%	630	0.10	2.2K
$38.50	Aug 28	0.13	0.14	$0.14	7.1%	1.4K	0.19	1.4K
$39.00	Aug 28	0.26	0.27	$0.27	3.7%	3.4K	0.31	7.8K
$39.50	Aug 28	0.46	0.47	$0.47	2.1%	1.4K	0.45	3.5K
$40.00	Aug 28	0.72	0.75	$0.74	4.1%	2.6K	0.60	15.1K

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	6.10	$5.13	38.0%	--	1.00	27
$36.00	Sep 4	3.50	3.90	$3.70	10.8%	30	1.00	106
$37.00	Sep 4	2.51	2.91	$2.71	14.8%	--	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	4.80	$4.38	19.4%	1	1.00	192
$45.00	Aug 28	4.65	6.60	$5.63	34.6%	1	1.00	40
$47.00	Sep 4	7.15	8.05	$7.60	11.8%	2	0.98	16
$46.00	Sep 4	6.00	8.00	$7.00	28.6%	--	0.96	436

Most actively traded options today. High liquidity = easy entry/exit. 184 active (total vol 51.8K, top 4.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 28	0.37	0.39	$0.38	5.3%	4.9K	0.40	11.9K
$39.50	Aug 28	0.60	0.62	$0.61	3.3%	3.0K	0.55	538
$39.50	Sep 4	0.82	0.83	$0.83	1.2%	2.8K	0.49	705
$45.00	Sep 18	0.12	0.13	$0.13	7.7%	2.6K	0.08	101.1K
$41.00	Aug 28	0.13	0.14	$0.14	7.1%	2.1K	0.18	4.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Aug 28	0.26	0.27	$0.27	3.7%	3.4K	0.31	7.8K
$40.00	Aug 28	0.72	0.75	$0.74	4.1%	2.6K	0.60	15.1K
$42.00	Aug 28	2.18	2.43	$2.31	10.8%	2.0K	0.93	2.9K
$38.50	Aug 28	0.13	0.14	$0.14	7.1%	1.4K	0.19	1.4K
$39.50	Aug 28	0.46	0.47	$0.47	2.1%	1.4K	0.45	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 8.8%, max 10.2%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$38.50	Aug 28	Sep 18	35.1%	31.9%	10.2%	223	36
$40.50	Aug 28	Sep 18	37.3%	33.9%	10.1%	643	1.7K
$39.50	Aug 28	Sep 18	35.6%	33.5%	6.1%	3.4K	538

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$38.50	Aug 28	Sep 18	35.1%	31.9%	10.2%	1.5K	1.6K
$40.50	Aug 28	Sep 18	37.3%	33.9%	10.1%	217	4.3K
$39.50	Aug 28	Sep 18	35.6%	33.5%	6.1%	1.5K	3.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 85 found (best R:R 0.67, avg 2.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$36.00	$37.00	Oct 2	$0.55	$0.45	$0.55	76%	0.82	$36.55
$37.00	$38.00	Oct 2	$0.50	$0.50	$0.50	70%	1.00	$37.50
$44.00	$45.00	Oct 2	$0.12	$0.88	$0.12	25%	7.33	$44.12
$37.00	$38.00	Sep 25	$0.64	$0.36	$0.64	77%	0.56	$37.64
$39.00	$40.00	Oct 2	$0.43	$0.57	$0.43	56%	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	$0.60	$0.40	$0.60	98%	0.67	$46.40
$47.00	$46.00	Sep 11	$0.60	$0.40	$0.60	89%	0.67	$46.40
$41.00	$40.50	Sep 18	$0.19	$0.31	$0.19	67%	1.63	$40.81
$42.00	$41.50	Sep 11	$0.30	$0.20	$0.30	80%	0.67	$41.70
$40.50	$40.00	Sep 11	$0.28	$0.22	$0.28	65%	0.79	$40.22

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	90%	0.35	$44.63
$45.00	$46.00	Oct 2	$0.21	$0.21	$0.79	79%	0.27	$45.21
$43.00	$44.00	Oct 2	$0.29	$0.29	$0.71	69%	0.41	$43.29
$40.00	$40.50	Sep 4	$0.18	$0.18	$0.32	60%	0.56	$40.18
$40.50	$41.00	Sep 11	$0.16	$0.16	$0.34	65%	0.47	$40.66

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$38.00	$37.00	Sep 25	$0.36	$0.36	$0.64	66%	0.56	$37.64
$39.00	$38.00	Oct 2	$0.48	$0.48	$0.52	56%	0.92	$38.52
$35.00	$34.00	Oct 2	$0.22	$0.22	$0.78	80%	0.28	$34.78
$33.00	$32.00	Oct 2	$0.13	$0.13	$0.87	89%	0.15	$32.87
$37.00	$36.00	Sep 18	$0.20	$0.20	$0.80	78%	0.25	$36.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.36, cheapest $0.20)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.00	Aug 28	Sep 4	$0.20	35.3%	33.3%
$40.00	Aug 28	Sep 4	$0.24	36.4%	34.6%
$39.50	Aug 28	Sep 4	$0.22	35.6%	34.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.00	Aug 28	Sep 4	$0.46	35.3%	33.3%
$40.00	Aug 28	Sep 4	$0.55	36.4%	34.6%
$39.50	Aug 28	Sep 4	$0.52	35.6%	34.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 2.73% of stock, avg 7.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.50	Aug 28	$0.61	$0.47	$1.08	$38.42	$40.58	2.73%
$40.00	Aug 28	$0.38	$0.74	$1.12	$38.88	$41.12	2.83%
$39.00	Aug 28	$0.93	$0.27	$1.20	$37.80	$40.20	3.03%
$40.50	Aug 28	$0.23	$1.06	$1.29	$39.21	$41.79	3.26%
$38.50	Aug 28	$1.29	$0.14	$1.43	$37.07	$39.93	3.61%
$41.00	Aug 28	$0.14	$1.46	$1.60	$39.40	$42.60	4.04%
$39.50	Sep 4	$0.83	$0.99	$1.82	$37.68	$41.32	4.59%
$39.00	Sep 4	$1.13	$0.73	$1.86	$37.14	$40.86	4.69%
$38.00	Aug 28	$1.81	$0.07	$1.88	$36.12	$39.88	4.75%
$40.00	Sep 4	$0.62	$1.29	$1.91	$38.09	$41.91	4.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.20% of stock, avg 3.56%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$42.00	$37.50	Aug 28	$0.05	$0.03	$0.08	$37.42	$42.08
$41.50	$37.50	Aug 28	$0.08	$0.03	$0.11	$37.39	$41.61
$42.00	$38.00	Aug 28	$0.05	$0.07	$0.12	$37.88	$42.12
$41.50	$38.00	Aug 28	$0.08	$0.07	$0.15	$37.85	$41.65
$41.00	$37.50	Aug 28	$0.14	$0.03	$0.17	$37.33	$41.17
$42.00	$38.50	Aug 28	$0.05	$0.14	$0.19	$38.31	$42.19
$41.00	$38.00	Aug 28	$0.14	$0.07	$0.21	$37.79	$41.21
$41.50	$38.50	Aug 28	$0.08	$0.14	$0.22	$38.28	$41.72
$41.00	$38.50	Aug 28	$0.14	$0.14	$0.28	$38.22	$41.28
$40.50	$37.50	Aug 28	$0.23	$0.03	$0.26	$37.24	$40.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 1.50, avg credit $0.34)

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	59%	1.50	$37.70	$44.80
37/38	44/45	Sep 11	$0.24	$0.26	66%	0.92	$37.26	$44.74
34/35	45/46	Oct 2	$0.43	$0.57	59%	0.75	$34.57	$45.43
32/33	45/46	Oct 2	$0.34	$0.66	68%	0.52	$32.66	$45.34
34/35	43/44	Oct 2	$0.51	$0.49	50%	1.04	$34.49	$43.51
32/33	43/44	Oct 2	$0.42	$0.58	58%	0.72	$32.58	$43.42
35/36	45/46	Oct 2	$0.46	$0.54	54%	0.85	$35.54	$45.46
36/37	45/46	Oct 2	$0.52	$0.48	48%	1.08	$36.48	$45.52
38/38	41/42	Sep 4	$0.28	$0.22	41%	1.27	$38.22	$41.28
35/36	43/44	Oct 2	$0.54	$0.46	45%	1.17	$35.46	$43.54

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 69 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$37.00	$38.00	$39.00	Sep 25	$0.06	$0.94	21%	15.67
$32.50	$35.00	$37.50	Sep 18	$0.29	$2.21	24%	7.62
$36.00	$37.00	$38.00	Sep 25	$0.06	$0.94	19%	15.67
$39.00	$40.00	$41.00	Sep 25	$0.10	$0.90	19%	9.00
$40.00	$40.50	$41.00	Aug 28	$0.06	$0.44	22%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$39.50	$40.00	$40.50	Aug 28	$0.05	$0.45	27%	9.00
$40.00	$41.00	$42.00	Sep 25	$0.07	$0.93	16%	13.29
$39.00	$39.50	$40.00	Aug 28	$0.07	$0.43	29%	6.14
$38.50	$39.00	$39.50	Aug 28	$0.07	$0.43	27%	6.14
$35.00	$36.00	$37.00	Oct 2	$0.06	$0.94	11%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 85 found (best net $-0.28, 84 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$37.50	1:2	Sep 18	-$0.28	$2.22
$35.00	$37.00	1:2	Sep 11	-$0.92	$1.08
$32.50	$35.00	1:2	Sep 18	-$2.21	$0.29
$39.50	$40.00	1:2	Aug 28	-$0.15	$0.35
$40.00	$40.50	1:2	Aug 28	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$42.50	1:2	Sep 18	-$1.33	$1.17
$39.50	$39.00	1:2	Aug 28	-$0.07	$0.43
$40.00	$39.50	1:2	Aug 28	-$0.20	$0.30
$34.00	$33.00	1:2	Sep 25	$0.00	$1.00
$38.00	$37.00	1:2	Sep 25	-$0.26	$0.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 5.05%, avg 1.21%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.00	Oct 2	$2.00	0.49	1.0%	5.05%	6.01%	287	450
$41.00	Oct 2	$1.58	0.42	3.5%	3.99%	7.47%	27	288
$42.00	Oct 2	$1.28	0.36	6.0%	3.23%	9.24%	23	345
$43.00	Oct 2	$1.02	0.31	8.5%	2.57%	11.11%	7	173
$44.00	Oct 2	$0.64	0.25	11.1%	1.62%	12.67%	31	749
$45.00	Oct 2	$0.60	0.21	13.6%	1.51%	15.09%	28	969
$40.00	Sep 25	$1.28	0.46	1.0%	3.23%	4.19%	193	541
$41.00	Sep 25	$0.91	0.37	3.5%	2.30%	5.78%	7	374
$47.00	Oct 2	$0.35	0.14	18.6%	0.88%	19.51%	1	187
$46.00	Oct 2	$0.32	0.16	16.1%	0.81%	16.91%	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 49,749

Total Puts 25,628

Put/Call Ratio 0.52

Net Difference 24,121

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