NKE - Options Database

NKE

NIKE INC Class B

$39.80 -2.33%

(8/25 12:01) ◀

Tuesday, August 25, 2026 (1:00pm)

▶ (8/25 14:00)

◀ 8/25 13:00 ▶

Option Volume

Detail

ℹ

Current (08/25 1:00pm) 128,537

Calls: 83,910 (65%)

Puts: 44,627 (35%)

Prior --

Calls: 55,930 (73%)

Puts: 20,867 (27%)

Current vs Prior +0.00%

Calls: +50.03% (Calls)

Puts: +113.86% (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 +24.46%

Calls: +22.58%

Puts: +28.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/25 1:00pm) $18.01M

Calls: $12.31M (68%)

Puts: $5.70M (32%)

Prior --

Calls: $6.25M (61%)

Puts: $3.95M (39%)

Current vs Prior +0.00%

Calls: +97.17%

Puts: +44.17%

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 +27.72%

Calls: +44.61%

Puts: +2.00%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/25 1:00pm) 0.53

Prior 1.00

Current vs Prior -46.82%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -2.05%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/25 1:00pm) 2,103,644

Calls: 1,129,228 (54%)

Puts: 974,416 (46%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

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 3.19% | 5.15%7.29% | 12.96%

Prior 3.93% | 5.71%7.46% | 12.92%

Current vs Prior -18.72% | -9.73%-2.35% | +0.32%

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

Current vs 7-Day Avg +27.91% | +11.69%+98.85% | +51.79%

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

Current vs 7-Day Eod -18.72% | -9.73%+590.65% | +84.77%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.64% | 7.13%

Calls: 8.96% | 5.56%

Puts: 8.33% | 8.70%

Prior 6.71% | 6.17%

Calls: 5.97% | 6.90%

Puts: 7.45% | 5.44%

Current vs Prior +28.76% | +15.56%

Prior 7-Day Avg 10.65% | 6.20%

Calls: 11.42% | 5.87%

Puts: 9.89% | 6.54%

Current vs 7-Day Avg -18.88% | +14.92%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($12.31M). Bullish P/C ratio of 0.53. P/C ratio dropping 47% - 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 NEUTRAL

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
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
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 79 of results (avg 7.1%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Aug 28	1.84	1.89	$1.87	2.7%	56	0.92	200
$41.00	Sep 18	0.70	0.72	$0.71	2.8%	160	0.34	131
$40.00	Sep 18	1.05	1.10	$1.08	4.6%	2.0K	0.45	9.9K
$40.00	Sep 11	0.83	0.87	$0.85	4.7%	639	0.44	712
$39.00	Sep 18	1.52	1.60	$1.56	5.1%	136	0.58	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Aug 28	0.34	0.35	$0.35	2.9%	2.2K	0.39	3.5K
$45.00	Sep 18	5.55	5.80	$5.68	4.4%	31	0.91	11.1K
$40.00	Sep 18	1.54	1.61	$1.58	4.4%	1.8K	0.55	126.9K
$38.00	Sep 18	0.65	0.68	$0.67	4.5%	221	0.31	161
$38.50	Sep 4	0.43	0.45	$0.44	4.5%	714	0.31	698

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 63 found (avg $0.47, cheapest $0.08)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.50	Aug 28	0.07	0.08	$0.08	12.5%	1.8K	0.12	5.3K
$41.00	Aug 28	0.12	0.14	$0.13	15.4%	2.7K	0.19	4.2K
$40.50	Aug 28	0.23	0.25	$0.24	8.3%	1.0K	0.30	1.7K
$40.00	Aug 28	0.40	0.43	$0.42	7.1%	7.8K	0.45	11.9K
$39.50	Aug 28	0.64	0.70	$0.67	9.0%	6.2K	0.61	538

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Aug 28	0.18	0.20	$0.19	10.5%	4.6K	0.25	7.8K
$39.50	Aug 28	0.34	0.35	$0.35	2.9%	2.2K	0.39	3.5K
$40.00	Aug 28	0.57	0.62	$0.60	8.3%	2.9K	0.56	15.1K
$37.50	Sep 4	0.19	0.21	$0.20	10.0%	195	0.17	123
$38.00	Sep 4	0.29	0.31	$0.30	6.7%	602	0.23	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 98 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Sep 4	6.20	7.60	$6.90	20.3%	1	1.00	1
$35.00	Sep 4	4.50	4.95	$4.72	9.5%	2	1.00	27
$36.00	Sep 4	3.65	3.95	$3.80	7.9%	160	1.00	106
$37.00	Sep 4	2.70	2.92	$2.81	7.8%	201	1.00	104
$35.00	Sep 11	4.40	5.55	$4.97	23.1%	--	1.00	14

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Aug 28	3.35	3.95	$3.65	16.4%	1	1.00	95
$44.00	Aug 28	4.00	4.55	$4.28	12.9%	2	1.00	192
$45.00	Aug 28	4.90	5.50	$5.20	11.5%	1	1.00	40
$46.00	Aug 28	6.15	6.95	$6.55	12.2%	1	1.00	3
$46.50	Aug 28	6.55	7.85	$7.20	18.1%	1	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 202 active (total vol 80.4K, top 7.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 28	0.40	0.43	$0.42	7.1%	7.8K	0.45	11.9K
$39.50	Aug 28	0.64	0.70	$0.67	9.0%	6.2K	0.61	538
$45.00	Sep 18	0.12	0.13	$0.13	7.7%	3.7K	0.08	101.1K
$40.00	Sep 4	0.62	0.69	$0.66	10.6%	3.5K	0.43	652
$39.50	Sep 4	0.87	0.92	$0.90	5.6%	3.4K	0.52	705

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Aug 28	0.18	0.20	$0.19	10.5%	4.6K	0.25	7.8K
$40.00	Aug 28	0.57	0.62	$0.60	8.3%	2.9K	0.56	15.1K
$39.50	Aug 28	0.34	0.35	$0.35	2.9%	2.2K	0.39	3.5K
$42.00	Aug 28	2.11	2.29	$2.20	8.2%	2.1K	0.93	2.9K
$40.00	Sep 18	1.54	1.61	$1.58	4.4%	1.8K	0.55	126.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 5.2%, max 5.2%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$40.50	Aug 28	Sep 18	34.6%	32.9%	5.2%	1.0K	1.7K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$40.50	Aug 28	Sep 18	34.6%	32.9%	5.2%	309	4.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 2.33, avg 2.17)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$36.00	Oct 2	$0.45	$0.55	$0.45	83%	1.22	$35.45
$38.00	$39.00	Oct 2	$0.44	$0.56	$0.44	64%	1.27	$38.44
$38.50	$39.00	Aug 28	$0.28	$0.22	$0.28	86%	0.79	$38.78
$37.50	$38.00	Sep 11	$0.29	$0.21	$0.29	84%	0.72	$37.79
$37.50	$38.00	Sep 18	$0.31	$0.19	$0.31	78%	0.61	$37.81

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$47.00	$46.00	Sep 4	$0.30	$0.70	$0.30	98%	2.33	$46.70
$47.00	$46.00	Sep 11	$0.65	$0.35	$0.65	97%	0.54	$46.35
$47.00	$46.50	Aug 28	$0.25	$0.25	$0.25	100%	1.00	$46.75
$43.00	$42.50	Sep 4	$0.29	$0.21	$0.29	92%	0.72	$42.71
$40.50	$40.00	Sep 11	$0.30	$0.20	$0.30	63%	0.67	$40.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 0.43, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.50	$45.00	Sep 11	$0.15	$0.15	$0.35	88%	0.43	$44.65
$40.00	$40.50	Sep 4	$0.21	$0.21	$0.29	57%	0.72	$40.21
$41.00	$41.50	Sep 4	$0.11	$0.11	$0.39	75%	0.28	$41.11
$40.00	$41.00	Sep 25	$0.42	$0.42	$0.58	53%	0.72	$40.42
$40.50	$41.00	Sep 11	$0.17	$0.17	$0.33	63%	0.52	$40.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$36.00	$35.00	Oct 2	$0.27	$0.27	$0.73	76%	0.37	$35.73
$36.00	$35.00	Sep 25	$0.18	$0.18	$0.82	83%	0.22	$35.82
$39.00	$38.00	Oct 2	$0.46	$0.46	$0.54	56%	0.85	$38.54
$38.00	$37.00	Sep 25	$0.32	$0.32	$0.68	67%	0.47	$37.68
$38.00	$37.00	Oct 2	$0.37	$0.37	$0.63	63%	0.59	$37.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.35, cheapest $0.21)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.50	Aug 28	Sep 4	$0.21	34.6%	32.7%
$40.00	Aug 28	Sep 4	$0.24	34.3%	33.5%
$39.50	Aug 28	Sep 4	$0.23	33.0%	32.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.00	Aug 28	Sep 4	$0.55	34.3%	33.5%
$39.50	Aug 28	Sep 4	$0.52	33.0%	32.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 68 found (cheapest 2.56% of stock, avg 7.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.50	Aug 28	$0.67	$0.35	$1.02	$38.48	$40.52	2.56%
$40.00	Aug 28	$0.42	$0.60	$1.02	$38.98	$41.02	2.56%
$40.50	Aug 28	$0.24	$0.93	$1.17	$39.33	$41.67	2.94%
$39.00	Aug 28	$1.02	$0.19	$1.21	$37.79	$40.21	3.04%
$38.50	Aug 28	$1.30	$0.09	$1.39	$37.11	$39.89	3.49%
$41.00	Aug 28	$0.13	$1.33	$1.46	$39.54	$42.46	3.67%
$39.50	Sep 4	$0.90	$0.87	$1.77	$37.73	$41.27	4.45%
$40.00	Sep 4	$0.66	$1.15	$1.81	$38.19	$41.81	4.55%
$39.00	Sep 4	$1.19	$0.63	$1.82	$37.18	$40.82	4.57%
$41.50	Aug 28	$0.08	$1.79	$1.87	$39.63	$43.37	4.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.25% of stock, avg 3.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$42.00	$38.00	Aug 28	$0.05	$0.05	$0.10	$37.90	$42.10
$41.50	$38.00	Aug 28	$0.08	$0.05	$0.13	$37.87	$41.63
$42.00	$38.50	Aug 28	$0.05	$0.09	$0.14	$38.36	$42.14
$41.50	$38.50	Aug 28	$0.08	$0.09	$0.17	$38.33	$41.67
$41.00	$38.00	Aug 28	$0.13	$0.05	$0.18	$37.82	$41.18
$41.00	$38.50	Aug 28	$0.13	$0.09	$0.22	$38.28	$41.22
$42.00	$39.00	Aug 28	$0.05	$0.19	$0.24	$38.76	$42.24
$41.50	$39.00	Aug 28	$0.08	$0.19	$0.27	$38.73	$41.77
$41.00	$39.00	Aug 28	$0.13	$0.19	$0.32	$38.68	$41.32
$42.00	$37.50	Sep 4	$0.16	$0.20	$0.36	$37.14	$42.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 1.94, 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	$0.33	$0.17	54%	1.94	$38.17	$44.83
38/38	44/45	Sep 11	$0.27	$0.23	60%	1.17	$37.73	$44.77
35/36	46/47	Oct 2	$0.42	$0.58	58%	0.72	$35.58	$46.42
36/37	44/45	Sep 11	$0.27	$0.73	71%	0.37	$36.73	$44.77
37/38	41/42	Sep 18	$0.28	$0.22	41%	1.27	$37.22	$41.28
38/38	41/42	Sep 11	$0.30	$0.20	35%	1.50	$38.20	$41.30
34/35	46/47	Oct 2	$0.34	$0.66	64%	0.52	$34.66	$46.34
33/34	46/47	Oct 2	$0.29	$0.71	68%	0.41	$33.71	$46.29
37/38	42/42	Sep 18	$0.24	$0.26	46%	0.92	$37.26	$41.74
38/38	41/42	Sep 4	$0.25	$0.25	44%	1.00	$38.25	$41.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$39.00	$40.00	$41.00	Sep 25	$0.07	$0.93	20%	13.29
$38.00	$39.00	$40.00	Sep 25	$0.10	$0.90	21%	9.00
$39.50	$40.00	$40.50	Aug 28	$0.07	$0.43	30%	6.14
$39.00	$39.50	$40.00	Sep 4	$0.05	$0.45	20%	9.00
$40.00	$40.50	$41.00	Aug 28	$0.07	$0.43	26%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$37.00	$38.00	$39.00	Sep 25	$0.09	$0.91	19%	10.11
$38.50	$39.00	$39.50	Aug 28	$0.06	$0.44	25%	7.33
$39.50	$40.00	$40.50	Aug 28	$0.08	$0.42	31%	5.25
$42.00	$43.00	$44.00	Oct 2	$0.05	$0.95	11%	19.00
$40.00	$40.50	$41.00	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. 79 found (best net $-0.24, 78 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$37.50	1:2	Sep 18	-$0.24	$2.26
$32.50	$35.00	1:2	Sep 18	-$2.19	$0.31
$40.00	$40.50	1:2	Aug 28	-$0.06	$0.44
$39.50	$40.00	1:2	Aug 28	-$0.17	$0.33
$39.00	$39.50	1:2	Aug 28	-$0.32	$0.18

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$42.50	1:2	Sep 18	-$1.22	$1.28
$40.00	$39.50	1:2	Aug 28	-$0.10	$0.40
$37.00	$36.00	1:2	Sep 18	-$0.06	$0.94
$40.50	$40.00	1:2	Aug 28	-$0.27	$0.23
$34.00	$32.00	1:2	Sep 4	$0.00	$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 5.03%, avg 1.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.00	Oct 2	$2.00	0.49	0.5%	5.03%	5.53%	374	450
$41.00	Oct 2	$1.56	0.42	3.0%	3.92%	6.93%	47	288
$42.00	Oct 2	$1.27	0.36	5.5%	3.19%	8.72%	40	345
$43.00	Oct 2	$1.00	0.30	8.0%	2.51%	10.55%	117	173
$44.00	Oct 2	$0.76	0.25	10.6%	1.91%	12.46%	34	749
$45.00	Oct 2	$0.62	0.21	13.1%	1.56%	14.62%	40	969
$46.00	Oct 2	$0.50	0.18	15.6%	1.26%	16.83%	11	179
$40.00	Sep 25	$1.29	0.47	0.5%	3.24%	3.74%	368	541
$47.00	Oct 2	$0.38	0.14	18.1%	0.95%	19.05%	2	187
$41.00	Sep 25	$0.91	0.37	3.0%	2.29%	5.30%	18	374

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 83,910

Total Puts 44,627

Put/Call Ratio 0.53

Net Difference 39,283

Prior's Put/Call Breakdown

Total Calls 55,930

Total Puts 20,867

Put/Call Ratio 1.00

Net Difference 35,063

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