NKE - Options Database

NKE

NIKE INC Class B

$42.96 -1.17%

$42.98 (+0.05%)🌙

as of 07/21 06:05 PM

(7/21 15:06) ◀

Tuesday, July 21, 2026 (6:05pm)

▶ (7/22 15:06)

◀ 7/21 18:05 ▶

Option Volume

Detail

ℹ

Current (07/21) 58,250

Calls: 42,400 (73%)

Puts: 15,850 (27%)

Prior (07/20) 73,233

Calls: 44,004 (60%)

Puts: 29,229 (40%)

Current vs Prior -20.46%

Calls: -3.65% (Calls)

Puts: -45.77% (Puts)

Prior 7-Day Total 617,065

Calls: 408,261 (66%)

Puts: 208,804 (34%)

Prior 7-Day Average 88,152

Calls: 58,323 (66%)

Puts: 29,829 (34%)

Current vs Prior 7-Day Avg -33.92%

Calls: -27.30%

Puts: -46.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21) $7.05M

Calls: $4.12M (58%)

Puts: $2.93M (42%)

Prior (07/20) $9.72M

Calls: $5.26M (54%)

Puts: $4.46M (46%)

Current vs Prior -27.47%

Calls: -21.65%

Puts: -34.32%

Prior 7-Day Total $118.54M

Calls: $47.92M (40%)

Puts: $70.63M (60%)

Prior 7-Day Average $16.93M

Calls: $6.85M (40%)

Puts: $10.09M (60%)

Current vs Prior 7-Day Avg -58.35%

Calls: -39.79%

Puts: -70.95%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/21) 0.37

Prior (07/20) 0.66

Current vs Prior -43.72%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg -32.02%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21) 1,704,936

Calls: 954,199 (56%)

Puts: 750,737 (44%)

Prior (07/20) 1,669,594

Calls: 937,287 (56%)

Puts: 732,307 (44%)

Current vs Prior +2.12%

Prior 7-Day Total 12,254,468

Calls: 7,082,922 (58%)

Puts: 5,171,546 (42%)

Prior 7-Day Average 1,750,638

Calls: 1,011,846 (58%)

Puts: 738,792 (42%)

Current vs Prior 7-Day Avg -2.61%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 3.38% | 5.42%9.24% | 11.85%

Prior 3.86% | 5.87%9.34% | 12.12%

Current vs Prior -12.67% | -7.54%-1.06% | -2.27%

Prior 7-Day Avg 3.53% | 5.50%3.88% | 9.64%

Current vs 7-Day Avg -4.50% | -1.45%+138.03% | +22.94%

Prior 7-Day Eod 3.86% | 5.87%9.34% | 12.12%

Current vs 7-Day Eod -12.67% | -7.54%-1.06% | -2.27%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.42% | 4.95%

Calls: 5.71% | 4.20%

Puts: 5.13% | 5.69%

Prior 6.05% | 7.11%

Calls: 5.62% | 8.33%

Puts: 6.49% | 5.88%

Current vs Prior -10.41% | -30.38%

Prior 7-Day Avg 14.54% | 7.98%

Calls: 13.62% | 5.50%

Puts: 15.46% | 10.47%

Current vs 7-Day Avg -62.72% | -37.99%

Liquidity Acceptable

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.37 - heavy call buying (42,400 calls vs 15,850 puts). P/C ratio dropping 44% - 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 BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 71 of results (avg 5.7%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.50	Aug 21	1.66	1.70	$1.68	2.4%	629	0.48	533
$43.00	Aug 21	1.89	1.94	$1.92	2.6%	467	0.52	456
$45.00	Aug 21	1.08	1.11	$1.10	2.7%	1.1K	0.36	20.4K
$44.00	Aug 21	1.44	1.48	$1.46	2.7%	610	0.44	428
$44.00	Jul 31	0.65	0.67	$0.66	3.0%	298	0.37	518

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.50	Aug 21	1.11	1.13	$1.12	1.8%	40	0.35	68
$42.50	Aug 21	1.52	1.55	$1.54	1.9%	227	0.43	6.5K
$43.00	Aug 21	1.74	1.78	$1.76	2.3%	455	0.48	465
$43.50	Aug 21	2.00	2.06	$2.03	3.0%	605	0.52	469
$42.00	Aug 21	1.29	1.33	$1.31	3.1%	79	0.39	90

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 43 found (avg $0.56, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 24	0.08	0.09	$0.09	11.1%	2.4K	0.11	12.2K
$47.00	Jul 31	0.12	0.14	$0.13	15.4%	276	0.10	1.3K
$50.00	Aug 14	0.13	0.15	$0.14	14.3%	924	0.07	1.7K
$44.50	Jul 24	0.14	0.15	$0.15	6.7%	587	0.17	1.2K
$50.00	Aug 21	0.21	0.23	$0.22	9.1%	2.7K	0.10	20.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.50	Jul 24	0.10	0.12	$0.11	18.2%	22	0.14	1.5K
$42.00	Jul 24	0.19	0.21	$0.20	10.0%	325	0.24	3.7K
$42.50	Jul 24	0.35	0.37	$0.36	5.6%	324	0.36	945
$39.00	Aug 21	0.42	0.46	$0.44	9.1%	643	0.17	278
$40.00	Aug 14	0.44	0.50	$0.47	12.8%	53	0.20	421

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 86 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Jul 24	2.92	4.40	$3.66	40.4%	42	0.98	68
$35.00	Jul 24	6.75	9.30	$8.03	31.8%	4	0.98	39
$35.00	Jul 31	7.00	8.50	$7.75	19.4%	--	0.98	16
$40.00	Jul 24	2.84	3.60	$3.22	23.6%	93	0.97	316
$35.00	Aug 14	7.75	9.05	$8.40	15.5%	--	0.97	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Jul 24	2.91	4.30	$3.61	38.5%	--	1.00	36
$48.00	Jul 24	4.45	5.10	$4.78	13.6%	4	1.00	19
$48.50	Jul 24	4.80	6.00	$5.40	22.2%	--	1.00	31
$49.50	Jul 24	4.95	7.45	$6.20	40.3%	3	1.00	--
$50.00	Jul 24	6.30	7.25	$6.78	14.0%	1	1.00	2

Most actively traded options today. High liquidity = easy entry/exit. 208 active (total vol 38.3K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Aug 21	0.21	0.23	$0.22	9.1%	2.7K	0.10	20.9K
$45.00	Jul 24	0.08	0.09	$0.09	11.1%	2.4K	0.11	12.2K
$50.00	Aug 7	0.06	0.08	$0.07	28.6%	2.3K	0.05	3.7K
$44.00	Jul 24	0.23	0.24	$0.24	4.2%	1.9K	0.26	1.9K
$43.50	Jul 24	0.36	0.38	$0.37	5.4%	1.9K	0.37	927

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Jul 24	0.57	0.59	$0.58	3.4%	1.5K	0.50	1.6K
$40.00	Aug 21	0.63	0.66	$0.65	4.6%	1.4K	0.23	11.5K
$42.50	Jul 31	0.73	0.80	$0.77	9.1%	807	0.41	184
$39.00	Aug 21	0.42	0.46	$0.44	9.1%	643	0.17	278
$43.50	Aug 21	2.00	2.06	$2.03	3.0%	605	0.52	469

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 49 strikes (avg 44.0%, max 200.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.00	Jul 24	Aug 21	115.5%	41.1%	180.8%	10	299
$51.00	Jul 24	Aug 28	74.3%	37.3%	99.1%	--	341
$36.00	Jul 24	Jul 31	113.5%	57.8%	96.3%	2	33
$47.50	Jul 24	Aug 21	70.7%	38.0%	86.2%	786	17.5K
$50.00	Jul 24	Aug 28	66.7%	37.1%	79.6%	25	2.7K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$36.00	Jul 24	Aug 28	113.5%	37.8%	200.6%	25	797
$37.00	Jul 24	Aug 28	109.2%	39.6%	175.5%	--	496
$35.00	Jul 24	Aug 28	115.5%	44.5%	159.4%	--	719
$51.00	Jul 24	Aug 28	74.3%	37.3%	99.1%	13	4
$38.50	Jul 24	Aug 21	66.4%	35.6%	86.7%	5	727

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 95 found (best R:R 9.00, avg 1.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$49.00	$50.00	Aug 28	$0.11	$0.89	$0.11	8.09	$49.11
$47.00	$48.00	Aug 14	$0.16	$0.84	$0.16	5.25	$47.16
$48.00	$49.00	Aug 28	$0.18	$0.82	$0.18	4.56	$48.18
$46.00	$47.00	Aug 14	$0.20	$0.80	$0.20	4.00	$46.20
$47.00	$48.00	Aug 28	$0.20	$0.80	$0.20	4.00	$47.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$39.00	$38.00	Aug 14	$0.10	$0.90	$0.10	9.00	$38.90
$36.00	$35.00	Aug 21	$0.14	$0.86	$0.14	6.14	$35.86
$37.00	$36.00	Aug 28	$0.14	$0.86	$0.14	6.14	$36.86
$40.00	$39.00	Aug 14	$0.20	$0.80	$0.20	4.00	$39.80
$38.50	$38.00	Aug 21	$0.10	$0.40	$0.10	4.00	$38.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 125 found (best R:R 15.67, avg 1.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$35.00	$40.00	Aug 14	$4.70	$4.70	$0.30	15.67	$39.70
$35.00	$37.50	Aug 21	$2.29	$2.29	$0.21	10.90	$37.29
$37.50	$39.00	Aug 21	$1.33	$1.33	$0.17	7.82	$38.83
$41.00	$42.00	Jul 31	$0.86	$0.86	$0.14	6.14	$41.86
$40.00	$41.00	Aug 7	$0.86	$0.86	$0.14	6.14	$40.86

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$50.00	$47.50	Aug 21	$2.23	$2.23	$0.27	8.26	$47.77
$47.00	$46.00	Aug 28	$0.85	$0.85	$0.15	5.67	$46.15
$46.00	$45.00	Aug 28	$0.84	$0.84	$0.16	5.25	$45.16
$51.00	$47.00	Aug 28	$3.33	$3.33	$0.67	4.97	$47.67
$49.50	$48.50	Jul 24	$0.80	$0.80	$0.20	4.00	$48.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 39 found (avg debit $0.28, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.00	Jul 24	Jul 31	$0.06	41.6%	37.4%
$49.50	Jul 31	Aug 7	$0.06	46.3%	42.2%
$48.00	Jul 24	Jul 31	$0.07	50.6%	42.6%
$48.50	Jul 24	Jul 31	$0.09	54.7%	47.4%
$47.00	Jul 24	Jul 31	$0.11	49.0%	40.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.50	Jul 24	Jul 31	$0.05	59.0%	37.7%
$39.00	Jul 24	Jul 31	$0.06	53.2%	39.2%
$47.00	Jul 24	Aug 7	$0.07	49.0%	43.0%
$40.00	Jul 24	Jul 31	$0.13	41.6%	37.4%
$40.50	Jul 24	Jul 31	$0.20	38.8%	37.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 84 found (cheapest 2.70% of stock, avg 9.29%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$43.00	Jul 24	$0.58	$0.58	$1.16	$41.84	$44.16	2.70%
$42.50	Jul 24	$0.87	$0.36	$1.23	$41.27	$43.73	2.86%
$43.50	Jul 24	$0.37	$0.88	$1.25	$42.25	$44.75	2.91%
$42.00	Jul 24	$1.22	$0.20	$1.42	$40.58	$43.42	3.31%
$44.00	Jul 24	$0.24	$1.25	$1.49	$42.51	$45.49	3.47%
$44.50	Jul 24	$0.15	$1.66	$1.81	$42.69	$46.31	4.21%
$41.50	Jul 24	$1.71	$0.11	$1.82	$39.68	$43.32	4.24%
$43.00	Jul 31	$1.06	$1.01	$2.07	$40.93	$45.07	4.82%
$42.50	Jul 31	$1.32	$0.77	$2.09	$40.41	$44.59	4.86%
$45.00	Jul 24	$0.09	$2.04	$2.13	$42.87	$47.13	4.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.28% of stock, avg 3.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$45.50	$41.00	Jul 24	$0.07	$0.05	$0.12	$40.88	$45.62
$45.00	$41.00	Jul 24	$0.09	$0.05	$0.14	$40.86	$45.14
$45.50	$41.50	Jul 24	$0.07	$0.11	$0.18	$41.32	$45.68
$44.50	$41.00	Jul 24	$0.15	$0.05	$0.20	$40.80	$44.70
$45.00	$41.50	Jul 24	$0.09	$0.11	$0.20	$41.30	$45.20
$44.50	$41.50	Jul 24	$0.15	$0.11	$0.26	$41.24	$44.76
$45.50	$42.00	Jul 24	$0.07	$0.20	$0.27	$41.73	$45.77
$44.00	$41.00	Jul 24	$0.24	$0.05	$0.29	$40.71	$44.29
$45.00	$42.00	Jul 24	$0.09	$0.20	$0.29	$41.71	$45.29
$44.00	$41.50	Jul 24	$0.24	$0.11	$0.35	$41.15	$44.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 159 found (best R:R 8.09, avg credit $0.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
43/44	45/46	Aug 28	$0.89	$0.11	8.09	$43.11	$45.89
40/41	43/44	Aug 28	$0.86	$0.14	6.14	$40.14	$43.86
40/41	42/43	Aug 14	$0.85	$0.15	5.67	$40.15	$42.85
41/42	43/44	Aug 28	$0.85	$0.15	5.67	$41.15	$43.85
40/40	41/42	Aug 7	$0.84	$0.16	5.25	$39.66	$41.84
39/40	41/42	Aug 14	$0.84	$0.16	5.25	$39.16	$41.84
45/46	47/48	Aug 14	$0.84	$0.16	5.25	$45.16	$47.84
43/44	46/47	Aug 28	$0.83	$0.17	4.88	$43.17	$46.83
38/38	41/42	Aug 7	$0.82	$0.18	4.56	$37.68	$41.82
43/44	45/46	Aug 14	$0.81	$0.19	4.26	$43.19	$45.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$45.00	$46.00	$47.00	Aug 14	$0.05	$0.95	19.00
$45.00	$46.00	$47.00	Aug 28	$0.06	$0.94	15.67
$41.00	$42.00	$43.00	Aug 14	$0.07	$0.93	13.29
$48.00	$49.00	$50.00	Aug 28	$0.07	$0.93	13.29
$44.00	$45.00	$46.00	Aug 28	$0.08	$0.92	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$36.00	$37.00	$38.00	Aug 7	$0.06	$0.94	15.67
$37.00	$38.00	$39.00	Aug 14	$0.07	$0.93	13.29
$40.00	$41.00	$42.00	Aug 14	$0.07	$0.93	13.29
$39.00	$40.00	$41.00	Aug 14	$0.08	$0.92	11.50
$44.00	$45.00	$46.00	Aug 14	$0.08	$0.92	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 98 found (best net $-1.32, 95 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$49.00	$50.00	1:2	Aug 14	-$0.05	$0.95
$50.00	$51.00	1:2	Aug 21	-$0.08	$0.92
$47.00	$48.00	1:2	Aug 14	-$0.12	$0.88
$50.00	$51.00	1:2	Aug 28	-$0.13	$0.87
$48.00	$49.00	1:2	Aug 14	-$0.18	$0.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$51.00	$47.00	1:2	Aug 28	-$1.32	$2.68
$37.00	$36.00	1:2	Jul 31	-$0.05	$0.95
$38.00	$37.00	1:2	Jul 31	-$0.05	$0.95
$39.00	$38.00	1:2	Aug 14	-$0.07	$0.93
$40.00	$39.00	1:2	Aug 14	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 4.82%, avg 1.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$43.00	Aug 28	$2.07	0.54	0.1%	4.82%	4.91%	2	11
$43.00	Aug 21	$1.89	0.52	0.1%	4.40%	4.49%	467	456
$43.50	Aug 21	$1.66	0.48	1.3%	3.86%	5.12%	629	533
$43.00	Aug 14	$1.64	0.52	0.1%	3.82%	3.91%	52	115
$44.00	Aug 28	$1.46	0.46	2.4%	3.40%	5.82%	17	66
$44.00	Aug 21	$1.44	0.44	2.4%	3.35%	5.77%	610	428
$43.00	Aug 7	$1.35	0.52	0.1%	3.14%	3.24%	334	219
$44.50	Aug 21	$1.25	0.40	3.6%	2.91%	6.49%	257	265
$44.00	Aug 14	$1.21	0.43	2.4%	2.82%	5.24%	64	458
$45.00	Aug 28	$1.18	0.39	4.8%	2.75%	7.50%	21	55

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 42,400

Total Puts 15,850

Put/Call Ratio 0.37

Net Difference 26,550

Prior's Put/Call Breakdown

Total Calls 44,004

Total Puts 29,229

Put/Call Ratio 0.66

Net Difference 14,775

Prior 7-Day Put/Call Summary

Total Calls 408,261

Total Puts 208,804

Average Put/Call Ratio 0.55

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