NKE - Options Database

NKE

NIKE INC Class B

$38.67 -2.05%

(8/25 18:04) ◀

Wednesday, August 26, 2026 (2:00pm)

▶ (8/26 15:00)

◀ 8/26 14:00 ▶

Option Volume

Detail

ℹ

Current (08/26 2:00pm) 155,768

Calls: 101,979 (65%)

Puts: 53,789 (35%)

Prior (08/25) 145,133

Calls: 95,079 (66%)

Puts: 50,054 (34%)

Current vs Prior +7.33%

Calls: +7.26% (Calls)

Puts: +7.46% (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 +50.82%

Calls: +48.98%

Puts: +54.44%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/26 2:00pm) $21.52M

Calls: $14.09M (65%)

Puts: $7.42M (35%)

Prior (08/25) $19.64M

Calls: $12.79M (65%)

Puts: $6.84M (35%)

Current vs Prior +9.57%

Calls: +10.15%

Puts: +8.48%

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 +52.55%

Calls: +65.49%

Puts: +32.84%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/26 2:00pm) 0.53

Prior (08/25) 0.53

Current vs Prior +0.19%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -2.84%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/26 2:00pm) 2,193,243

Calls: 1,182,734 (54%)

Puts: 1,010,509 (46%)

Prior (08/25) 2,103,644

Calls: 1,129,228 (54%)

Puts: 974,416 (46%)

Current vs Prior +4.26%

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 +1.58%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)

Current 2.82% | 4.84%6.98% | 12.65%

Prior 3.93% | 5.71%7.46% | 12.92%

Current vs Prior -28.20% | -15.25%-6.42% | -2.15%

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

Current vs 7-Day Avg +12.99% | +4.86%+90.55% | +48.05%

Prior 7-Day Eod 3.93% | 5.71%7.17% | 12.94%

Current vs 7-Day Eod -28.20% | -15.25%-2.59% | -2.30%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.62% | 4.00%

Calls: 4.00% | 2.78%

Puts: 15.25% | 5.22%

Prior 6.71% | 6.17%

Calls: 5.97% | 6.90%

Puts: 7.45% | 5.44%

Current vs Prior +43.37% | -35.17%

Prior 7-Day Avg 10.65% | 6.20%

Calls: 11.42% | 5.87%

Puts: 9.89% | 6.54%

Current vs 7-Day Avg -9.68% | -35.53%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($14.09M). Dollar volume significantly above 7-day average (53% higher). Bullish P/C ratio of 0.53.

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 BULLISH

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
16:00	BULLISH	BULLISH	BULLISH
15:00	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
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 105 of results (avg 6.2%, best 1.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Sep 4	0.49	0.50	$0.50	2.0%	3.2K	0.39	449
$38.50	Sep 4	0.71	0.73	$0.72	2.8%	575	0.50	187
$39.00	Sep 18	0.91	0.94	$0.93	3.2%	711	0.43	107
$40.00	Sep 18	0.58	0.60	$0.59	3.4%	3.1K	0.31	11.2K
$38.50	Sep 18	1.12	1.16	$1.14	3.5%	432	0.50	43

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Sep 18	0.79	0.80	$0.80	1.3%	583	0.37	20.7K
$45.00	Sep 18	6.65	6.80	$6.73	2.2%	52	0.94	11.1K
$38.00	Sep 25	1.25	1.29	$1.27	3.1%	411	0.44	1.6K
$40.00	Sep 18	2.18	2.25	$2.22	3.2%	930	0.69	126.9K
$39.00	Sep 18	1.53	1.58	$1.56	3.2%	409	0.57	1.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 60 found (avg $0.45, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 28	0.06	0.07	$0.07	14.3%	4.5K	0.12	14.5K
$39.50	Aug 28	0.13	0.14	$0.14	7.1%	3.6K	0.23	2.3K
$39.00	Aug 28	0.26	0.27	$0.27	3.7%	7.0K	0.38	967
$38.50	Aug 28	0.49	0.51	$0.50	4.0%	2.9K	0.58	189
$41.00	Sep 4	0.10	0.11	$0.11	9.1%	747	0.11	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Aug 28	0.05	0.06	$0.06	16.7%	916	0.11	677
$38.00	Aug 28	0.14	0.15	$0.15	6.7%	3.3K	0.24	2.7K
$38.50	Aug 28	0.30	0.31	$0.31	3.2%	4.9K	0.42	2.7K
$39.00	Aug 28	0.54	0.63	$0.59	15.3%	4.2K	0.62	10.1K
$37.00	Sep 4	0.25	0.29	$0.27	14.8%	750	0.23	871

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 99 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Sep 4	5.25	6.80	$6.03	25.7%	1	1.00	2
$35.00	Sep 4	3.25	4.10	$3.68	23.1%	20	1.00	29
$36.00	Sep 4	2.50	2.82	$2.66	12.0%	297	1.00	196
$36.50	Sep 4	2.06	2.44	$2.25	16.9%	4	1.00	--
$32.00	Sep 11	6.35	6.70	$6.53	5.4%	2	1.00	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.50	Aug 28	2.76	2.98	$2.87	7.7%	33	1.00	429
$42.00	Aug 28	3.30	3.45	$3.38	4.4%	67	1.00	2.6K
$43.00	Aug 28	4.20	4.45	$4.33	5.8%	17	1.00	152
$43.50	Aug 28	4.70	5.55	$5.13	16.6%	--	1.00	77
$44.00	Aug 28	5.25	5.55	$5.40	5.6%	3	1.00	186

Most actively traded options today. High liquidity = easy entry/exit. 203 active (total vol 96.6K, top 7.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Aug 28	0.26	0.27	$0.27	3.7%	7.0K	0.38	967
$40.00	Aug 28	0.06	0.07	$0.07	14.3%	4.5K	0.12	14.5K
$40.00	Sep 11	0.38	0.41	$0.40	7.5%	4.4K	0.27	2.0K
$39.50	Aug 28	0.13	0.14	$0.14	7.1%	3.6K	0.23	2.3K
$40.00	Sep 4	0.22	0.23	$0.23	4.3%	3.5K	0.21	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Aug 28	0.30	0.31	$0.31	3.2%	4.9K	0.42	2.7K
$39.00	Aug 28	0.54	0.63	$0.59	15.3%	4.2K	0.62	10.1K
$38.00	Aug 28	0.14	0.15	$0.15	6.7%	3.3K	0.24	2.7K
$39.50	Aug 28	0.89	0.99	$0.94	10.6%	2.7K	0.78	4.4K
$40.00	Aug 28	1.33	1.44	$1.39	7.9%	2.5K	0.88	16.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 8.9%, max 12.5%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$39.50	Aug 28	Sep 18	35.8%	31.8%	12.5%	4.1K	3.2K
$38.50	Aug 28	Sep 18	33.6%	31.9%	5.4%	3.4K	232

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$39.50	Aug 28	Sep 18	35.8%	31.8%	12.5%	2.7K	4.6K
$38.50	Aug 28	Sep 18	33.6%	31.9%	5.4%	5.3K	3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 77 found (best R:R 0.72, avg 2.23)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$36.00	$37.00	Sep 25	$0.45	$0.55	$0.45	79%	1.22	$36.45
$36.00	$37.00	Sep 18	$0.65	$0.35	$0.65	86%	0.54	$36.65
$38.00	$39.00	Oct 2	$0.44	$0.56	$0.44	55%	1.27	$38.44
$40.00	$41.00	Oct 2	$0.30	$0.70	$0.30	41%	2.33	$40.30
$36.00	$37.00	Oct 2	$0.62	$0.38	$0.62	71%	0.61	$36.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$45.00	Sep 4	$0.58	$0.42	$0.58	97%	0.72	$45.42
$43.50	$43.00	Sep 11	$0.23	$0.27	$0.23	94%	1.17	$43.27
$44.00	$43.50	Aug 28	$0.27	$0.23	$0.27	100%	0.85	$43.73
$42.00	$41.00	Sep 11	$0.64	$0.36	$0.64	89%	0.56	$41.36
$43.00	$42.50	Aug 28	$0.30	$0.20	$0.30	100%	0.67	$42.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 45 found (best R:R 0.69, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$39.00	$39.50	Sep 4	$0.17	$0.17	$0.33	61%	0.52	$39.17
$39.00	$39.50	Sep 11	$0.18	$0.18	$0.32	59%	0.56	$39.18
$43.00	$44.00	Sep 25	$0.11	$0.11	$0.89	85%	0.12	$43.11
$39.00	$39.50	Aug 28	$0.13	$0.13	$0.37	62%	0.35	$39.13
$40.00	$40.50	Sep 18	$0.13	$0.13	$0.37	69%	0.35	$40.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$37.00	$36.00	Oct 2	$0.41	$0.41	$0.59	63%	0.69	$36.59
$34.00	$33.00	Oct 2	$0.20	$0.20	$0.80	82%	0.25	$33.80
$38.00	$37.00	Oct 2	$0.46	$0.46	$0.54	55%	0.85	$37.54
$32.00	$31.00	Oct 2	$0.11	$0.11	$0.89	90%	0.12	$31.89
$37.00	$36.00	Sep 25	$0.31	$0.31	$0.69	66%	0.45	$36.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.39, cheapest $0.23)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.00	Aug 28	Sep 4	$0.23	34.3%	31.7%
$38.50	Aug 28	Sep 4	$0.22	33.6%	32.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.00	Aug 28	Sep 4	$0.56	34.3%	31.7%
$38.50	Aug 28	Sep 4	$0.54	33.6%	32.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 70 found (cheapest 2.09% of stock, avg 7.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.50	Aug 28	$0.50	$0.31	$0.81	$37.69	$39.31	2.09%
$39.00	Aug 28	$0.27	$0.59	$0.86	$38.14	$39.86	2.22%
$38.00	Aug 28	$0.84	$0.15	$0.99	$37.01	$38.99	2.56%
$39.50	Aug 28	$0.14	$0.94	$1.08	$38.42	$40.58	2.79%
$37.50	Aug 28	$1.22	$0.06	$1.28	$36.22	$38.78	3.31%
$40.00	Aug 28	$0.07	$1.39	$1.46	$38.54	$41.46	3.78%
$38.50	Sep 4	$0.72	$0.85	$1.57	$36.93	$40.07	4.06%
$38.00	Sep 4	$1.02	$0.60	$1.62	$36.38	$39.62	4.19%
$39.00	Sep 4	$0.50	$1.15	$1.65	$37.35	$40.65	4.27%
$37.00	Aug 28	$1.71	$0.03	$1.74	$35.26	$38.74	4.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.16% of stock, avg 3.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$41.00	$37.00	Aug 28	$0.03	$0.03	$0.06	$36.94	$41.06
$40.50	$37.00	Aug 28	$0.04	$0.03	$0.07	$36.93	$40.57
$41.00	$37.50	Aug 28	$0.03	$0.06	$0.09	$37.41	$41.09
$40.50	$37.50	Aug 28	$0.04	$0.06	$0.10	$37.40	$40.60
$40.00	$37.00	Aug 28	$0.07	$0.03	$0.10	$36.90	$40.10
$40.00	$37.50	Aug 28	$0.07	$0.06	$0.13	$37.37	$40.13
$39.50	$37.00	Aug 28	$0.14	$0.03	$0.17	$36.83	$39.67
$41.00	$38.00	Aug 28	$0.03	$0.15	$0.18	$37.82	$41.18
$39.50	$37.50	Aug 28	$0.14	$0.06	$0.20	$37.30	$39.70
$40.50	$38.00	Aug 28	$0.04	$0.15	$0.19	$37.81	$40.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 0.96, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
33/34	41/42	Oct 2	$0.49	$0.51	47%	0.96	$33.51	$41.49
33/34	43/44	Oct 2	$0.38	$0.62	58%	0.61	$33.62	$43.38
31/32	41/42	Oct 2	$0.40	$0.60	56%	0.67	$31.60	$41.40
31/32	43/44	Oct 2	$0.29	$0.71	66%	0.41	$31.71	$43.29
33/34	44/45	Oct 2	$0.33	$0.67	62%	0.49	$33.67	$44.33
31/32	44/45	Oct 2	$0.24	$0.76	71%	0.32	$31.76	$44.24
36/37	40/40	Sep 4	$0.20	$0.30	48%	0.67	$36.80	$39.70
37/38	40/40	Sep 4	$0.24	$0.26	40%	0.92	$37.26	$39.74
36/37	43/44	Sep 25	$0.42	$0.58	51%	0.72	$36.58	$43.42
35/36	41/42	Oct 2	$0.58	$0.42	35%	1.38	$35.42	$41.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$35.00	$36.00	$37.00	Oct 2	$0.05	$0.95	15%	19.00
$36.00	$37.00	$38.00	Oct 2	$0.07	$0.93	16%	13.29
$39.00	$39.50	$40.00	Aug 28	$0.06	$0.44	26%	7.33
$38.00	$39.00	$40.00	Sep 25	$0.11	$0.89	22%	8.09
$38.50	$39.00	$39.50	Sep 4	$0.05	$0.45	21%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.00	$39.00	$40.00	Sep 25	$0.07	$0.93	20%	13.29
$38.50	$39.00	$39.50	Aug 28	$0.07	$0.43	36%	6.14
$37.50	$38.00	$38.50	Aug 28	$0.07	$0.43	31%	6.14
$36.00	$37.00	$38.00	Sep 25	$0.10	$0.90	20%	9.00
$35.00	$36.00	$37.00	Sep 11	$0.10	$0.90	20%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 78 found (best net $-0.73, 78 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$35.00	1:2	Sep 11	-$0.73	$2.27
$32.50	$35.00	1:2	Sep 18	-$1.26	$1.24
$33.00	$35.00	1:2	Sep 4	-$1.33	$0.67
$33.00	$35.00	1:2	Aug 28	-$1.40	$0.60
$36.00	$37.00	1:2	Aug 28	-$0.81	$0.19

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$42.50	1:2	Sep 18	-$2.03	$0.47
$37.00	$36.00	1:2	Sep 11	$0.00	$1.00
$37.00	$36.00	1:2	Sep 18	-$0.09	$0.91
$39.50	$39.00	1:2	Aug 28	-$0.24	$0.26
$35.00	$34.00	1:2	Sep 11	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 4.91%, avg 1.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$39.00	Oct 2	$1.90	0.48	0.8%	4.91%	5.77%	241	125
$41.00	Oct 2	$1.18	0.35	6.0%	3.05%	9.08%	88	323
$40.00	Oct 2	$1.44	0.41	3.4%	3.72%	7.16%	966	715
$42.00	Oct 2	$0.88	0.29	8.6%	2.28%	10.89%	85	384
$43.00	Oct 2	$0.70	0.24	11.2%	1.81%	13.01%	292	267
$44.00	Oct 2	$0.50	0.19	13.8%	1.29%	15.08%	73	767
$45.00	Oct 2	$0.41	0.15	16.4%	1.06%	17.43%	128	966
$39.00	Sep 25	$1.19	0.45	0.8%	3.08%	3.93%	764	211
$40.00	Sep 25	$0.82	0.35	3.4%	2.12%	5.56%	850	749
$46.00	Oct 2	$0.31	0.13	19.0%	0.80%	19.76%	41	187

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 101,979

Total Puts 53,789

Put/Call Ratio 0.53

Net Difference 48,190

Prior's Put/Call Breakdown

Total Calls 95,079

Total Puts 50,054

Put/Call Ratio 0.53

Net Difference 45,025

Prior 7-Day Put/Call Summary

Total Calls 479,161

Total Puts 243,793

Average Put/Call Ratio 0.54

Ratio Trend Rising

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