NKE - Options Database

NKE

NIKE INC Class B

$35.51 -2.34%

$35.55 (+0.11%)🌙

as of 09/18 06:03 PM

(9/18 15:06) ◀

Friday, September 18, 2026 (6:03pm)

▶ (9/21 18:03)

◀ 9/18 18:03 ▶

Option Volume

Detail

ℹ

Current (09/18) 198,122

Calls: 126,147 (64%)

Puts: 71,975 (36%)

Prior (09/17) 228,720

Calls: 113,966 (50%)

Puts: 114,754 (50%)

Current vs Prior -13.38%

Calls: +10.69% (Calls)

Puts: -37.28% (Puts)

Prior 7-Day Total 1,173,824

Calls: 693,801 (59%)

Puts: 480,023 (41%)

Prior 7-Day Average 167,689

Calls: 99,114 (59%)

Puts: 68,574 (41%)

Current vs Prior 7-Day Avg +18.15%

Calls: +27.27%

Puts: +4.96%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $20.58M

Calls: $11.78M (57%)

Puts: $8.80M (43%)

Prior (09/17) $71.41M

Calls: $13.32M (19%)

Puts: $58.09M (81%)

Current vs Prior -71.18%

Calls: -11.57%

Puts: -84.85%

Prior 7-Day Total $289.01M

Calls: $70.75M (24%)

Puts: $218.26M (76%)

Prior 7-Day Average $41.29M

Calls: $10.11M (24%)

Puts: $31.18M (76%)

Current vs Prior 7-Day Avg -50.15%

Calls: +16.54%

Puts: -71.76%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.57

Prior (09/17) 1.01

Current vs Prior -43.34%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg -20.79%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18) 2,289,089

Calls: 1,379,207 (60%)

Puts: 909,882 (40%)

Prior (09/17) 2,247,297

Calls: 1,344,914 (60%)

Puts: 902,383 (40%)

Current vs Prior +1.86%

Prior 7-Day Total 15,452,277

Calls: 9,124,695 (59%)

Puts: 6,327,582 (41%)

Prior 7-Day Average 2,207,468

Calls: 1,303,527 (59%)

Puts: 903,940 (41%)

Current vs Prior 7-Day Avg +3.70%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 1.49% | 4.28%1.49% | 10.62%

Prior 2.48% | 4.37%2.48% | 11.00%

Current vs Prior +72.93% | +122.82%-39.70% | -3.49%

Prior 7-Day Avg 3.26% | 5.05%3.97% | 11.21%

Current vs 7-Day Avg +31.44% | +92.96%-62.36% | -5.25%

Prior 7-Day Eod 2.48% | 4.37%2.48% | 11.00%

Current vs 7-Day Eod +72.93% | +122.82%-39.70% | -3.49%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.69% | 7.25%

Calls: 15.38% | 8.70%

Puts: 20.00% | 5.81%

Prior 22.23% | 18.80%

Calls: 16.67% | 19.54%

Puts: 27.78% | 18.06%

Current vs Prior -20.42% | -61.44%

Prior 7-Day Avg 11.51% | 8.69%

Calls: 12.01% | 7.64%

Puts: 11.02% | 9.73%

Current vs 7-Day Avg +53.64% | -16.56%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 71% vs prior. Bullish P/C ratio of 0.57. P/C ratio dropping 43% - sentiment shifting bullish. Call-heavy open interest (1,379,207 calls vs 909,882 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 78 of results (avg 6.5%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 16	2.18	2.23	$2.21	2.3%	1.4K	0.57	3.7K
$32.50	Oct 16	3.75	3.85	$3.80	2.6%	112	0.78	127
$42.50	Oct 16	0.26	0.27	$0.27	3.7%	502	0.12	27.8K
$35.50	Sep 25	0.65	0.68	$0.67	4.5%	1.4K	0.53	280
$36.00	Sep 25	0.43	0.45	$0.44	4.5%	9.1K	0.40	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Oct 16	6.95	7.20	$7.08	3.5%	63	0.88	7.7K
$42.00	Oct 9	6.45	6.70	$6.58	3.8%	1	0.88	40
$35.00	Oct 30	1.69	1.76	$1.73	4.0%	91	0.42	170
$37.00	Oct 2	2.38	2.48	$2.43	4.1%	155	0.61	2.3K
$36.00	Oct 2	1.78	1.86	$1.82	4.4%	285	0.52	2.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 39 found (avg $0.56, cheapest $0.45)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Sep 25	0.06	0.07	$0.07	14.3%	2.4K	0.09	5.9K
$37.50	Sep 25	0.10	0.11	$0.11	9.1%	1.6K	0.13	2.9K
$37.00	Sep 25	0.16	0.17	$0.17	5.9%	4.1K	0.19	4.4K
$36.50	Sep 25	0.27	0.30	$0.29	10.3%	2.9K	0.29	3.4K
$36.00	Sep 25	0.43	0.45	$0.44	4.5%	9.1K	0.40	3.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Sep 18	0.40	0.49	$0.45	20.0%	5.1K	1.00	6.7K
$35.00	Sep 25	0.35	0.37	$0.36	5.6%	1.6K	0.35	4.1K
$35.50	Sep 25	0.55	0.60	$0.57	8.8%	1.4K	0.48	2.0K
$36.00	Sep 25	0.83	0.87	$0.85	4.7%	2.2K	0.60	7.9K
$30.00	Oct 16	0.19	0.22	$0.21	14.3%	336	0.09	10.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 110 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Sep 18	6.25	7.00	$6.63	11.3%	4	1.00	21
$30.00	Sep 18	5.40	5.75	$5.58	6.3%	35	0.99	54
$31.00	Sep 18	4.35	4.85	$4.60	10.9%	13	0.99	8
$32.00	Sep 18	3.40	3.90	$3.65	13.7%	809	0.99	806
$32.50	Sep 18	3.00	3.25	$3.13	8.0%	7	0.99	117

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Sep 18	0.40	0.49	$0.45	20.0%	5.1K	1.00	6.7K
$36.50	Sep 18	0.68	1.03	$0.86	40.7%	2.0K	1.00	2.0K
$37.00	Sep 18	1.41	1.52	$1.47	7.5%	880	1.00	6.6K
$37.50	Sep 18	1.88	1.97	$1.92	4.7%	935	1.00	14.1K
$38.00	Sep 18	2.17	2.55	$2.36	16.1%	157	1.00	3.4K

Most actively traded options today. High liquidity = easy entry/exit. 227 active (total vol 154.8K, top 22.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Sep 18	0.00	0.01	$0.01	100.0%	12.6K	0.05	3.5K
$37.50	Oct 16	1.11	1.17	$1.14	5.3%	9.6K	0.37	7.5K
$36.00	Sep 25	0.43	0.45	$0.44	4.5%	9.1K	0.40	3.3K
$35.50	Sep 18	0.06	0.10	$0.08	50.0%	6.5K	0.64	910
$36.50	Sep 18	0.00	0.01	$0.01	100.0%	6.2K	0.03	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Oct 16	0.63	0.66	$0.65	4.6%	22.9K	0.23	11.8K
$36.00	Sep 18	0.40	0.49	$0.45	20.0%	5.1K	1.00	6.7K
$35.50	Sep 18	0.02	0.05	$0.04	75.0%	4.7K	0.40	5.1K
$35.00	Sep 18	0.00	0.01	$0.01	100.0%	3.0K	0.04	14.8K
$35.00	Oct 16	1.52	1.59	$1.56	4.5%	3.0K	0.43	27.4K

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 3.17, avg 2.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$33.00	Oct 9	$0.58	$0.42	$0.58	83%	0.72	$32.58
$32.50	$35.00	Oct 16	$1.59	$0.91	$1.59	78%	0.57	$34.09
$33.00	$33.50	Sep 25	$0.31	$0.19	$0.31	96%	0.61	$33.31
$32.00	$32.50	Oct 2	$0.25	$0.25	$0.25	84%	1.00	$32.25
$36.00	$37.00	Oct 9	$0.31	$0.69	$0.31	49%	2.23	$36.31

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$39.50	Sep 25	$0.12	$0.38	$0.12	100%	3.17	$39.88
$42.00	$41.00	Oct 2	$0.62	$0.38	$0.62	90%	0.61	$41.38
$39.00	$38.50	Sep 25	$0.26	$0.24	$0.26	95%	0.92	$38.74
$40.50	$40.00	Oct 2	$0.27	$0.23	$0.27	85%	0.85	$40.23
$39.50	$39.00	Oct 2	$0.27	$0.23	$0.27	80%	0.85	$39.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 0.57, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$37.00	$38.00	Oct 9	$0.42	$0.42	$0.58	59%	0.72	$37.42
$41.00	$42.00	Oct 23	$0.19	$0.19	$0.81	80%	0.23	$41.19
$38.00	$39.00	Oct 30	$0.34	$0.34	$0.66	63%	0.52	$38.34
$36.50	$37.00	Sep 25	$0.12	$0.12	$0.38	71%	0.32	$36.62
$36.00	$36.50	Oct 2	$0.24	$0.24	$0.26	52%	0.92	$36.24

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$32.50	Oct 16	$0.91	$0.91	$1.59	57%	0.57	$34.09
$32.50	$30.00	Oct 16	$0.44	$0.44	$2.06	77%	0.21	$32.06
$35.00	$34.00	Oct 30	$0.50	$0.50	$0.50	58%	1.00	$34.50
$33.00	$32.00	Oct 23	$0.33	$0.33	$0.67	73%	0.49	$32.67
$35.00	$34.00	Oct 23	$0.47	$0.47	$0.53	57%	0.89	$34.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.56, cheapest $0.53)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.50	Sep 18	Sep 25	$0.59	48.9%	31.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.50	Sep 18	Sep 25	$0.53	48.9%	31.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 0.34% of stock, avg 9.00%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$35.50	Sep 18	$0.08	$0.04	$0.12	$35.38	$35.62	0.34%
$36.00	Sep 18	$0.01	$0.45	$0.46	$35.54	$36.46	1.30%
$35.00	Sep 18	$0.60	$0.01	$0.61	$34.39	$35.61	1.72%
$36.50	Sep 18	$0.01	$0.86	$0.87	$35.63	$37.37	2.45%
$34.50	Sep 18	$0.98	$0.01	$0.99	$33.51	$35.49	2.79%
$35.50	Sep 25	$0.67	$0.57	$1.24	$34.26	$36.74	3.49%
$35.00	Sep 25	$0.93	$0.36	$1.29	$33.71	$36.29	3.63%
$36.00	Sep 25	$0.44	$0.85	$1.29	$34.71	$37.29	3.63%
$37.00	Sep 18	$0.01	$1.47	$1.48	$35.52	$38.48	4.17%
$36.50	Sep 25	$0.29	$1.19	$1.48	$35.02	$37.98	4.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 0.37% of stock, avg 4.93%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$38.00	$33.50	Sep 25	$0.07	$0.06	$0.13	$33.37	$38.13
$37.50	$33.50	Sep 25	$0.11	$0.06	$0.17	$33.33	$37.67
$38.00	$34.00	Sep 25	$0.07	$0.12	$0.19	$33.81	$38.19
$37.50	$34.00	Sep 25	$0.11	$0.12	$0.23	$33.77	$37.73
$37.00	$33.50	Sep 25	$0.17	$0.06	$0.23	$33.27	$37.23
$37.00	$34.00	Sep 25	$0.17	$0.12	$0.29	$33.71	$37.29
$38.00	$34.50	Sep 25	$0.07	$0.21	$0.28	$34.22	$38.28
$37.50	$34.50	Sep 25	$0.11	$0.21	$0.32	$34.18	$37.82
$37.00	$34.50	Sep 25	$0.17	$0.21	$0.38	$34.12	$37.38
$36.50	$33.50	Sep 25	$0.29	$0.06	$0.35	$33.15	$36.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 1.08, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
32/33	41/42	Oct 23	$0.52	$0.48	53%	1.08	$32.48	$41.52
31/32	39/40	Oct 2	$0.21	$0.29	63%	0.72	$31.29	$39.21
31/32	38/38	Oct 2	$0.26	$0.24	52%	1.08	$31.24	$37.76
32/33	39/40	Oct 2	$0.25	$0.25	53%	1.00	$32.75	$39.25
32/33	38/38	Oct 2	$0.30	$0.20	42%	1.50	$32.70	$37.80
31/32	38/38	Oct 2	$0.23	$0.27	56%	0.85	$31.27	$38.23
33/34	39/40	Oct 2	$0.26	$0.24	49%	1.08	$33.24	$39.26
32/33	38/38	Oct 2	$0.27	$0.23	46%	1.17	$32.73	$38.27
33/34	38/38	Oct 2	$0.31	$0.19	38%	1.63	$33.19	$37.81
33/34	38/38	Oct 2	$0.28	$0.22	42%	1.27	$33.22	$38.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$35.50	$36.00	$36.50	Sep 18	$0.07	$0.43	61%	6.14
$32.50	$35.00	$37.50	Oct 16	$0.52	$1.98	40%	3.81
$35.00	$37.50	$40.00	Oct 16	$0.48	$2.02	36%	4.21
$37.50	$40.00	$42.50	Oct 16	$0.31	$2.19	26%	7.06
$35.00	$36.00	$37.00	Oct 30	$0.06	$0.94	15%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$32.50	$35.00	$37.50	Oct 16	$0.50	$2.00	40%	4.00
$35.00	$37.50	$40.00	Oct 16	$0.45	$2.05	36%	4.56
$35.00	$35.50	$36.00	Sep 18	$0.38	$0.12	96%	0.32
$30.00	$32.50	$35.00	Oct 16	$0.47	$2.03	34%	4.32
$33.00	$34.00	$35.00	Oct 9	$0.08	$0.92	18%	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. 74 found (best net $-0.43, 67 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$34.00	1:2	Oct 30	-$0.43	$3.57
$30.00	$33.00	1:2	Oct 23	-$1.20	$1.80
$32.50	$35.00	1:2	Oct 16	-$0.62	$1.88
$35.00	$37.50	1:2	Oct 16	-$0.07	$2.43
$30.00	$32.50	1:2	Oct 16	-$1.55	$0.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.50	$35.00	1:2	Oct 16	-$0.15	$2.35
$40.00	$37.50	1:2	Oct 16	-$1.11	$1.39
$37.00	$36.50	1:2	Sep 18	-$0.25	$0.25
$35.00	$34.50	1:2	Sep 25	-$0.06	$0.44
$32.00	$31.00	1:2	Oct 9	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 5.46%, avg 1.91%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$36.00	Oct 30	$1.94	0.51	1.4%	5.46%	6.84%	176	74
$38.00	Oct 30	$1.18	0.37	7.0%	3.32%	10.34%	44	1.8K
$37.00	Oct 30	$1.34	0.43	4.2%	3.77%	7.97%	268	243
$38.00	Oct 23	$1.10	0.35	7.0%	3.10%	10.11%	132	780
$37.00	Oct 23	$1.34	0.42	4.2%	3.77%	7.97%	38	129
$39.00	Oct 30	$0.87	0.30	9.8%	2.45%	12.28%	41	85
$36.00	Oct 23	$1.65	0.49	1.4%	4.65%	6.03%	48	87
$37.50	Oct 16	$1.11	0.37	5.6%	3.13%	8.73%	9.6K	7.5K
$40.00	Oct 30	$0.68	0.25	12.6%	1.91%	14.56%	582	632
$36.00	Oct 9	$1.52	0.49	1.4%	4.28%	5.66%	332	561

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 126,147

Total Puts 71,975

Put/Call Ratio 0.57

Net Difference 54,172

Prior's Put/Call Breakdown

Total Calls 113,966

Total Puts 114,754

Put/Call Ratio 1.01

Net Difference -788

Prior 7-Day Put/Call Summary

Total Calls 693,801

Total Puts 480,023

Average Put/Call Ratio 0.72

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