NKE - Options Database

NKE

NIKE INC Class B

$38.71 -1.96%

(8/26 14:00) ◀

Wednesday, August 26, 2026 (3:00pm)

▶ (8/26 16:00)

◀ 8/26 15:00 ▶

Option Volume

Detail

ℹ

Current (08/26 3:00pm) 174,509

Calls: 113,826 (65%)

Puts: 60,683 (35%)

Prior (08/25) 168,363

Calls: 107,592 (64%)

Puts: 60,771 (36%)

Current vs Prior +3.65%

Calls: +5.79% (Calls)

Puts: -0.14% (Puts)

Prior 7-Day Total 837,832

Calls: 546,562 (65%)

Puts: 291,270 (35%)

Prior 7-Day Average 119,690

Calls: 78,080 (65%)

Puts: 41,610 (35%)

Current vs Prior 7-Day Avg +45.80%

Calls: +45.78%

Puts: +45.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/26 3:00pm) $25.05M

Calls: $16.21M (65%)

Puts: $8.83M (35%)

Prior (08/25) $26.25M

Calls: $14.47M (55%)

Puts: $11.78M (45%)

Current vs Prior -4.58%

Calls: +12.02%

Puts: -24.98%

Prior 7-Day Total $117.13M

Calls: $70.28M (60%)

Puts: $46.85M (40%)

Prior 7-Day Average $16.73M

Calls: $10.04M (60%)

Puts: $6.69M (40%)

Current vs Prior 7-Day Avg +49.68%

Calls: +61.47%

Puts: +31.99%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/26 3:00pm) 0.53

Prior (08/25) 0.56

Current vs Prior -5.61%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -6.28%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/26 3:00pm) 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 15,140,311

Calls: 8,223,957 (54%)

Puts: 6,916,354 (46%)

Prior 7-Day Average 2,162,901

Calls: 1,174,851 (54%)

Puts: 988,050 (46%)

Current vs Prior 7-Day Avg +1.40%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.74% | 4.83%6.90% | 12.68%

Prior 3.17% | 5.07%7.17% | 12.94%

Current vs Prior -13.51% | -4.64%-3.78% | -2.00%

Prior 7-Day Avg 2.63% | 4.71%4.06% | 9.11%

Current vs 7-Day Avg +4.17% | +2.59%+69.80% | +39.29%

Prior 7-Day Eod 3.17% | 5.07%7.17% | 12.94%

Current vs 7-Day Eod -13.51% | -4.64%-3.78% | -2.00%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.59% | 4.92%

Calls: 3.92% | 5.41%

Puts: 7.27% | 4.42%

Prior 11.38% | 10.98%

Calls: 10.53% | 10.42%

Puts: 12.24% | 11.54%

Current vs Prior -50.88% | -55.19%

Prior 7-Day Avg 11.03% | 6.74%

Calls: 11.73% | 6.59%

Puts: 10.34% | 6.89%

Current vs 7-Day Avg -49.33% | -27.00%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($16.21M). 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
15:00	BULLISH	BULLISH	BULLISH
14:00	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 114 of results (avg 6.0%, best 1.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Sep 18	0.59	0.60	$0.60	1.7%	3.5K	0.31	11.2K
$38.50	Sep 18	1.13	1.16	$1.15	2.6%	472	0.50	43
$40.00	Sep 25	0.85	0.88	$0.87	3.4%	1.0K	0.35	749
$39.00	Aug 28	0.27	0.28	$0.28	3.6%	7.7K	0.39	967
$38.50	Aug 28	0.50	0.52	$0.51	3.9%	3.7K	0.59	189

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Sep 18	6.65	6.80	$6.73	2.2%	74	0.94	11.1K
$37.50	Sep 18	0.77	0.79	$0.78	2.6%	668	0.37	20.7K
$38.50	Sep 18	1.22	1.26	$1.24	3.2%	406	0.50	384
$37.00	Sep 18	0.59	0.61	$0.60	3.3%	944	0.30	291
$42.50	Sep 18	4.20	4.35	$4.28	3.5%	62	0.87	8.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 64 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%	4.7K	0.12	14.5K
$39.50	Aug 28	0.13	0.14	$0.14	7.1%	3.8K	0.23	2.3K
$39.00	Aug 28	0.27	0.28	$0.28	3.6%	7.7K	0.39	967
$38.50	Aug 28	0.50	0.52	$0.51	3.9%	3.7K	0.59	189
$41.00	Sep 4	0.10	0.11	$0.11	9.1%	1.3K	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%	919	0.11	677
$38.00	Aug 28	0.12	0.14	$0.13	15.4%	3.5K	0.23	2.7K
$38.50	Aug 28	0.28	0.30	$0.29	6.9%	5.1K	0.41	2.7K
$39.00	Aug 28	0.53	0.57	$0.55	7.3%	4.3K	0.61	10.1K
$37.00	Sep 4	0.24	0.26	$0.25	8.0%	753	0.22	871

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 105 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	2.22	2.44	$2.33	9.4%	4	1.00	--
$32.00	Sep 11	6.35	6.90	$6.63	8.3%	4	1.00	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.50	Aug 28	2.75	2.85	$2.80	3.6%	34	1.00	429
$42.00	Aug 28	3.20	3.40	$3.30	6.1%	70	1.00	2.6K
$42.50	Aug 28	3.70	4.25	$3.98	13.8%	--	1.00	129
$43.00	Aug 28	4.20	4.40	$4.30	4.7%	42	1.00	152
$43.50	Aug 28	4.70	5.65	$5.18	18.3%	--	1.00	77

Most actively traded options today. High liquidity = easy entry/exit. 208 active (total vol 104.9K, top 7.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Aug 28	0.27	0.28	$0.28	3.6%	7.7K	0.39	967
$40.00	Aug 28	0.06	0.07	$0.07	14.3%	4.7K	0.12	14.5K
$40.00	Sep 11	0.40	0.42	$0.41	4.9%	4.4K	0.27	2.0K
$39.50	Aug 28	0.13	0.14	$0.14	7.1%	3.8K	0.23	2.3K
$38.50	Aug 28	0.50	0.52	$0.51	3.9%	3.7K	0.59	189

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Aug 28	0.28	0.30	$0.29	6.9%	5.1K	0.41	2.7K
$39.00	Aug 28	0.53	0.57	$0.55	7.3%	4.3K	0.61	10.1K
$38.00	Aug 28	0.12	0.14	$0.13	15.4%	3.5K	0.23	2.7K
$39.50	Aug 28	0.88	0.94	$0.91	6.6%	2.8K	0.77	4.4K
$40.00	Aug 28	1.27	1.37	$1.32	7.6%	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 9.2%, max 12.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$39.50	Aug 28	Sep 18	35.7%	31.8%	12.2%	4.3K	3.2K
$38.50	Aug 28	Sep 18	33.8%	31.8%	6.2%	4.2K	232

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$39.50	Aug 28	Sep 18	35.7%	31.8%	12.2%	2.8K	4.6K
$38.50	Aug 28	Sep 18	33.8%	31.8%	6.2%	5.5K	3.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 76 found (best R:R 0.72, avg 2.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$36.00	$36.50	Sep 4	$0.33	$0.17	$0.33	100%	0.52	$36.33
$36.00	$37.00	Sep 18	$0.65	$0.35	$0.65	86%	0.54	$36.65
$36.00	$37.00	Sep 25	$0.61	$0.39	$0.61	79%	0.64	$36.61
$37.00	$38.00	Oct 2	$0.49	$0.51	$0.49	63%	1.04	$37.49
$39.00	$40.00	Oct 2	$0.36	$0.64	$0.36	48%	1.78	$39.36

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
$44.00	$43.50	Aug 28	$0.20	$0.30	$0.20	100%	1.50	$43.80
$43.50	$43.00	Sep 11	$0.23	$0.27	$0.23	94%	1.17	$43.27
$43.00	$42.50	Aug 28	$0.32	$0.18	$0.32	100%	0.56	$42.68
$41.00	$40.50	Sep 18	$0.25	$0.25	$0.25	78%	1.00	$40.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 44 found (best R:R 0.69, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$39.50	$40.00	Sep 4	$0.12	$0.12	$0.38	70%	0.32	$39.62
$39.00	$39.50	Aug 28	$0.14	$0.14	$0.36	61%	0.39	$39.14
$39.00	$39.50	Sep 4	$0.16	$0.16	$0.34	61%	0.47	$39.16
$39.50	$40.00	Sep 11	$0.14	$0.14	$0.36	66%	0.39	$39.64
$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
$37.00	$36.00	Sep 25	$0.32	$0.32	$0.68	66%	0.47	$36.68
$32.00	$31.00	Oct 2	$0.11	$0.11	$0.89	90%	0.12	$31.89
$33.00	$32.00	Oct 2	$0.14	$0.14	$0.86	86%	0.16	$32.86
$34.00	$33.00	Oct 2	$0.18	$0.18	$0.82	82%	0.22	$33.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.40, cheapest $0.23)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.00	Aug 28	Sep 4	$0.23	34.8%	31.5%
$38.50	Aug 28	Sep 4	$0.23	33.8%	32.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.00	Aug 28	Sep 4	$0.58	34.8%	31.5%
$38.50	Aug 28	Sep 4	$0.54	33.8%	32.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 70 found (cheapest 2.07% of stock, avg 7.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.50	Aug 28	$0.51	$0.29	$0.80	$37.70	$39.30	2.07%
$39.00	Aug 28	$0.28	$0.55	$0.83	$38.17	$39.83	2.14%
$38.00	Aug 28	$0.86	$0.13	$0.99	$37.01	$38.99	2.56%
$39.50	Aug 28	$0.14	$0.91	$1.05	$38.45	$40.55	2.71%
$37.50	Aug 28	$1.27	$0.06	$1.33	$36.17	$38.83	3.44%
$40.00	Aug 28	$0.07	$1.32	$1.39	$38.61	$41.39	3.59%
$38.50	Sep 4	$0.74	$0.83	$1.57	$36.93	$40.07	4.06%
$38.00	Sep 4	$1.04	$0.57	$1.61	$36.39	$39.61	4.16%
$39.00	Sep 4	$0.51	$1.13	$1.64	$37.36	$40.64	4.24%
$37.00	Aug 28	$1.71	$0.02	$1.73	$35.27	$38.73	4.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.26% of stock, avg 3.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.50	$37.50	Aug 28	$0.04	$0.06	$0.10	$37.40	$40.60
$40.00	$37.50	Aug 28	$0.07	$0.06	$0.13	$37.37	$40.13
$40.50	$38.00	Aug 28	$0.04	$0.13	$0.17	$37.83	$40.67
$41.00	$36.00	Sep 4	$0.11	$0.09	$0.20	$35.80	$41.20
$40.00	$38.00	Aug 28	$0.07	$0.13	$0.20	$37.80	$40.20
$39.50	$37.50	Aug 28	$0.14	$0.06	$0.20	$37.30	$39.70
$40.50	$36.00	Sep 4	$0.15	$0.09	$0.24	$35.76	$40.74
$39.50	$38.00	Aug 28	$0.14	$0.13	$0.27	$37.73	$39.77
$41.00	$36.50	Sep 4	$0.11	$0.16	$0.27	$36.23	$41.27
$40.50	$36.50	Sep 4	$0.15	$0.16	$0.31	$36.19	$40.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 1.63, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
37/38	40/40	Sep 11	$0.31	$0.19	31%	1.63	$37.19	$39.81
37/38	40/40	Sep 4	$0.26	$0.24	40%	1.08	$37.24	$39.76
31/32	45/46	Oct 2	$0.21	$0.79	74%	0.27	$31.79	$45.21
31/32	44/45	Oct 2	$0.24	$0.76	71%	0.32	$31.76	$44.24
32/33	45/46	Oct 2	$0.24	$0.76	71%	0.32	$32.76	$45.24
31/32	43/44	Oct 2	$0.28	$0.72	66%	0.39	$31.72	$43.28
32/33	44/45	Oct 2	$0.27	$0.73	67%	0.37	$32.73	$44.27
33/34	45/46	Oct 2	$0.28	$0.72	66%	0.39	$33.72	$45.28
31/32	41/42	Oct 2	$0.38	$0.62	56%	0.61	$31.62	$41.38
32/33	43/44	Oct 2	$0.31	$0.69	63%	0.45	$32.69	$43.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 66 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$37.50	$38.00	$38.50	Aug 28	$0.06	$0.44	30%	7.33
$38.50	$39.00	$39.50	Aug 28	$0.09	$0.41	36%	4.56
$37.00	$37.50	$38.00	Sep 4	$0.06	$0.44	24%	7.33
$39.00	$39.50	$40.00	Aug 28	$0.07	$0.43	27%	6.14
$41.00	$42.00	$43.00	Sep 25	$0.06	$0.94	12%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$36.00	$37.00	$38.00	Sep 25	$0.08	$0.92	20%	11.50
$39.00	$39.50	$40.00	Aug 28	$0.05	$0.45	27%	9.00
$35.00	$36.00	$37.00	Sep 11	$0.09	$0.91	20%	10.11
$38.00	$38.50	$39.00	Aug 28	$0.10	$0.40	38%	4.00
$40.00	$41.00	$42.00	Oct 2	$0.05	$0.95	12%	19.00

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 $-1.36, 79 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.50	$35.00	1:2	Sep 18	-$1.36	$1.14
$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	-$0.76	$0.24
$38.00	$38.50	1:2	Aug 28	-$0.16	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$36.00	1:2	Sep 11	$0.00	$1.00
$39.50	$39.00	1:2	Aug 28	-$0.19	$0.31
$37.00	$36.00	1:2	Sep 18	-$0.10	$0.90
$35.00	$34.00	1:2	Sep 25	-$0.06	$0.94
$36.00	$35.00	1:2	Sep 25	-$0.13	$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 3.95%, avg 1.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.00	Oct 2	$1.53	0.41	3.3%	3.95%	7.28%	967	715
$39.00	Oct 2	$1.87	0.48	0.8%	4.83%	5.58%	241	125
$41.00	Oct 2	$1.18	0.35	5.9%	3.05%	8.96%	88	323
$42.00	Oct 2	$0.92	0.29	8.5%	2.38%	10.88%	90	384
$43.00	Oct 2	$0.71	0.24	11.1%	1.83%	12.92%	294	267
$44.00	Oct 2	$0.55	0.19	13.7%	1.42%	15.09%	75	767
$45.00	Oct 2	$0.43	0.16	16.2%	1.11%	17.36%	132	966
$39.00	Sep 25	$1.21	0.46	0.8%	3.13%	3.87%	767	211
$40.00	Sep 25	$0.85	0.35	3.3%	2.20%	5.53%	1.0K	749
$46.00	Oct 2	$0.33	0.13	18.8%	0.85%	19.68%	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 113,826

Total Puts 60,683

Put/Call Ratio 0.53

Net Difference 53,143

Prior's Put/Call Breakdown

Total Calls 107,592

Total Puts 60,771

Put/Call Ratio 0.56

Net Difference 46,821

Prior 7-Day Put/Call Summary

Total Calls 546,562

Total Puts 291,270

Average Put/Call Ratio 0.57

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