NKE - Options Database

NKE

NIKE INC Class B

$37.53 -0.92%

$37.33 (-0.53%)🌙

as of 10/21 06:07 PM

(10/20 18:03) ◀

Wednesday, October 21, 2026 (6:07pm)

▶ (10/22 18:07)

◀ 10/21 18:07 ▶

Option Volume

Detail

ℹ

Current (10/21) 84,257

Calls: 48,712 (58%)

Puts: 35,545 (42%)

Prior (10/20) 97,118

Calls: 71,725 (74%)

Puts: 25,393 (26%)

Current vs Prior -13.24%

Calls: -32.09% (Calls)

Puts: +39.98% (Puts)

Prior 7-Day Total 771,539

Calls: 490,808 (64%)

Puts: 280,731 (36%)

Prior 7-Day Average 110,219

Calls: 70,115 (64%)

Puts: 40,104 (36%)

Current vs Prior 7-Day Avg -23.56%

Calls: -30.53%

Puts: -11.37%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/21) $10.71M

Calls: $5.46M (51%)

Puts: $5.25M (49%)

Prior (10/20) $10.77M

Calls: $7.44M (69%)

Puts: $3.34M (31%)

Current vs Prior -0.55%

Calls: -26.61%

Puts: +57.51%

Prior 7-Day Total $188.71M

Calls: $53.06M (28%)

Puts: $135.65M (72%)

Prior 7-Day Average $26.96M

Calls: $7.58M (28%)

Puts: $19.38M (72%)

Current vs Prior 7-Day Avg -60.26%

Calls: -28.00%

Puts: -72.88%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/21) 0.73

Prior (10/20) 0.35

Current vs Prior +106.11%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg +31.44%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/21) 2,194,550

Calls: 1,306,257 (60%)

Puts: 888,293 (40%)

Prior (10/20) 2,168,928

Calls: 1,290,246 (59%)

Puts: 878,682 (41%)

Current vs Prior +1.18%

Prior 7-Day Total 16,022,472

Calls: 9,616,181 (60%)

Puts: 6,406,291 (40%)

Prior 7-Day Average 2,288,924

Calls: 1,373,740 (60%)

Puts: 915,184 (40%)

Current vs Prior 7-Day Avg -4.12%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 3.17% | 5.06%9.65% | 12.68%

Prior 3.56% | 5.41%9.77% | 12.80%

Current vs Prior -11.03% | -6.45%-1.25% | -0.94%

Prior 7-Day Avg 3.56% | 5.39%5.19% | 10.71%

Current vs 7-Day Avg -10.88% | -6.01%+85.97% | +18.47%

Prior 7-Day Eod 3.56% | 5.41%9.77% | 12.80%

Current vs 7-Day Eod -11.03% | -6.45%-1.25% | -0.94%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.47% | 4.00%

Calls: 2.13% | 3.30%

Puts: 6.82% | 4.71%

Prior 4.47% | 4.00%

Calls: 2.13% | 3.30%

Puts: 6.82% | 4.71%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 4.47% | 4.00%

Calls: 2.13% | 3.30%

Puts: 6.82% | 4.71%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Acceptable

Add Card

🤖 AI Insights

P/C ratio rising 106% - increased hedging/bearish positioning.

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 NEUTRAL

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 50 of results (avg 6.8%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Nov 20	1.10	1.13	$1.12	2.7%	618	0.39	460
$31.00	Oct 23	6.45	6.65	$6.55	3.1%	4	1.00	44
$31.50	Oct 23	5.95	6.15	$6.05	3.3%	5	0.98	6
$37.50	Nov 20	1.73	1.79	$1.76	3.4%	1.3K	0.53	24.5K
$37.50	Oct 30	0.84	0.87	$0.86	3.5%	405	0.53	718

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Nov 20	1.57	1.62	$1.60	3.1%	725	0.48	14.6K
$38.00	Nov 20	1.83	1.89	$1.86	3.2%	124	0.52	162
$37.00	Nov 20	1.33	1.39	$1.36	4.4%	47	0.43	126
$39.00	Nov 20	2.36	2.51	$2.43	6.2%	2	0.62	33
$40.00	Nov 20	3.00	3.20	$3.10	6.5%	23	0.70	10.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 31 found (avg $0.61, cheapest $0.25)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 23	0.23	0.26	$0.25	12.0%	3.3K	0.34	9.0K
$37.50	Oct 23	0.43	0.48	$0.45	11.1%	4.6K	0.52	2.6K
$37.00	Oct 23	0.73	0.80	$0.77	9.1%	239	0.70	5.0K
$39.00	Oct 30	0.29	0.31	$0.30	6.7%	706	0.26	1.8K
$38.50	Oct 30	0.40	0.46	$0.43	14.0%	139	0.34	457

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Oct 23	0.39	0.44	$0.42	11.9%	1.1K	0.52	922
$38.00	Oct 23	0.70	0.78	$0.74	10.8%	1.5K	0.73	3.3K
$36.00	Oct 30	0.24	0.27	$0.26	11.5%	639	0.21	1.1K
$36.50	Oct 30	0.36	0.41	$0.39	12.8%	543	0.29	3.2K
$37.00	Oct 30	0.53	0.57	$0.55	7.3%	191	0.39	757

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 94 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Oct 23	6.45	6.65	$6.55	3.1%	4	1.00	44
$31.00	Oct 30	6.30	7.10	$6.70	11.9%	--	1.00	41
$33.00	Oct 23	4.35	4.65	$4.50	6.7%	105	0.99	2.0K
$35.00	Oct 23	2.47	2.75	$2.61	10.7%	37	0.99	2.6K
$32.00	Oct 30	5.20	6.50	$5.85	22.2%	--	0.99	102

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Oct 23	1.29	1.61	$1.45	22.1%	164	1.00	109
$39.50	Oct 23	1.55	2.26	$1.90	37.4%	4	1.00	4
$40.00	Oct 23	2.04	2.74	$2.39	29.3%	162	1.00	199
$42.00	Oct 23	3.90	4.90	$4.40	22.7%	2	1.00	--
$44.00	Oct 23	6.25	6.85	$6.55	9.2%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 193 active (total vol 57.3K, top 10.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Oct 23	0.43	0.48	$0.45	11.1%	4.6K	0.52	2.6K
$38.00	Oct 23	0.23	0.26	$0.25	12.0%	3.3K	0.34	9.0K
$45.00	Nov 20	0.14	0.18	$0.16	25.0%	2.6K	0.08	8.6K
$39.00	Oct 23	0.05	0.08	$0.07	42.9%	2.5K	0.12	7.1K
$40.00	Oct 23	0.02	0.03	$0.03	33.3%	2.2K	0.04	9.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Oct 23	0.20	0.25	$0.23	21.7%	10.1K	0.32	1.2K
$35.00	Nov 20	0.61	0.70	$0.66	13.6%	2.6K	0.25	20.2K
$38.00	Oct 23	0.70	0.78	$0.74	10.8%	1.5K	0.73	3.3K
$37.50	Oct 23	0.39	0.44	$0.42	11.9%	1.1K	0.52	922
$38.00	Oct 30	0.98	1.09	$1.04	10.6%	961	0.60	3.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 6.8%, max 13.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$37.00	Oct 23	Nov 27	40.5%	35.5%	13.9%	262	5.2K
$38.50	Oct 23	Nov 20	43.8%	40.6%	7.9%	965	3.9K
$36.50	Oct 23	Nov 20	40.4%	37.7%	7.1%	238	1.4K
$38.00	Oct 23	Nov 27	40.3%	38.9%	3.6%	3.3K	9.3K
$37.50	Oct 23	Nov 20	38.3%	37.6%	2.0%	5.9K	27.0K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$37.00	Oct 23	Nov 27	40.5%	35.5%	13.9%	10.1K	1.4K
$36.50	Oct 23	Nov 20	40.4%	37.7%	7.1%	133	4.4K
$38.00	Oct 23	Nov 27	40.3%	38.9%	3.6%	1.5K	3.4K
$37.50	Oct 23	Nov 20	38.3%	37.6%	2.0%	1.9K	15.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 79 found (best R:R 0.52, avg 2.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$36.00	Nov 27	$0.64	$0.36	$0.64	76%	0.56	$35.64
$39.00	$40.00	Nov 13	$0.22	$0.78	$0.22	35%	3.55	$39.22
$35.00	$35.50	Nov 20	$0.31	$0.19	$0.31	76%	0.61	$35.31
$37.00	$38.00	Nov 27	$0.48	$0.52	$0.48	58%	1.08	$37.48
$36.00	$37.00	Nov 13	$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
$39.50	$39.00	Oct 30	$0.33	$0.17	$0.33	86%	0.52	$39.17
$39.00	$38.50	Nov 6	$0.26	$0.24	$0.26	71%	0.92	$38.74
$35.50	$35.00	Nov 20	$0.12	$0.38	$0.12	29%	3.17	$35.38
$37.50	$37.00	Oct 23	$0.19	$0.31	$0.19	52%	1.63	$37.31
$38.00	$37.50	Oct 23	$0.32	$0.18	$0.32	73%	0.56	$37.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 48 found (best R:R 0.79, avg 0.44)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$44.00	Nov 27	$0.15	$0.15	$0.85	84%	0.18	$43.15
$40.00	$41.00	Nov 13	$0.22	$0.22	$0.78	74%	0.28	$40.22
$41.00	$42.00	Nov 13	$0.13	$0.13	$0.87	82%	0.15	$41.13
$38.50	$39.00	Nov 6	$0.18	$0.18	$0.32	61%	0.56	$38.68
$38.00	$38.50	Oct 30	$0.19	$0.19	$0.31	57%	0.61	$38.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$31.50	$31.00	Oct 30	$0.22	$0.22	$0.28	91%	0.79	$31.28
$32.00	$31.00	Nov 13	$0.11	$0.11	$0.89	92%	0.12	$31.89
$32.50	$32.00	Nov 20	$0.10	$0.10	$0.40	90%	0.25	$32.40
$36.00	$35.00	Nov 27	$0.32	$0.32	$0.68	66%	0.47	$35.68
$35.00	$34.00	Nov 13	$0.17	$0.17	$0.83	80%	0.20	$34.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.36, cheapest $0.32)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$37.00	Oct 23	Oct 30	$0.35	40.5%	34.2%
$38.00	Oct 23	Oct 30	$0.37	40.3%	34.6%
$37.50	Oct 23	Oct 30	$0.41	38.3%	33.2%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$37.00	Oct 23	Oct 30	$0.32	40.5%	34.2%
$37.50	Oct 23	Oct 30	$0.34	38.3%	33.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 2.32% of stock, avg 7.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$37.50	Oct 23	$0.45	$0.42	$0.87	$36.63	$38.37	2.32%
$38.00	Oct 23	$0.25	$0.74	$0.99	$37.01	$38.99	2.64%
$37.00	Oct 23	$0.77	$0.23	$1.00	$36.00	$38.00	2.66%
$36.50	Oct 23	$1.14	$0.10	$1.24	$35.26	$37.74	3.30%
$38.50	Oct 23	$0.14	$1.11	$1.25	$37.25	$39.75	3.33%
$39.00	Oct 23	$0.07	$1.45	$1.52	$37.48	$40.52	4.05%
$37.50	Oct 30	$0.86	$0.76	$1.62	$35.88	$39.12	4.32%
$38.00	Oct 30	$0.62	$1.04	$1.66	$36.34	$39.66	4.42%
$37.00	Oct 30	$1.12	$0.55	$1.67	$35.33	$38.67	4.45%
$36.00	Oct 23	$1.70	$0.05	$1.75	$34.25	$37.75	4.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.24% of stock, avg 3.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$39.50	$35.50	Oct 23	$0.04	$0.05	$0.09	$35.41	$39.59
$39.50	$36.00	Oct 23	$0.04	$0.05	$0.09	$35.91	$39.59
$39.50	$34.00	Oct 23	$0.04	$0.06	$0.10	$33.90	$39.60
$39.00	$36.00	Oct 23	$0.07	$0.05	$0.12	$35.88	$39.12
$39.00	$35.50	Oct 23	$0.07	$0.05	$0.12	$35.38	$39.12
$39.00	$34.00	Oct 23	$0.07	$0.06	$0.13	$33.87	$39.13
$39.50	$36.50	Oct 23	$0.04	$0.10	$0.14	$36.36	$39.64
$39.00	$36.50	Oct 23	$0.07	$0.10	$0.17	$36.33	$39.17
$38.50	$36.00	Oct 23	$0.14	$0.05	$0.19	$35.81	$38.69
$38.50	$35.50	Oct 23	$0.14	$0.05	$0.19	$35.31	$38.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 2.33, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
31/32	38/39	Oct 30	$0.35	$0.15	58%	2.33	$31.15	$38.85
31/32	40/41	Nov 13	$0.33	$0.67	66%	0.49	$31.67	$40.33
31/32	41/42	Nov 13	$0.24	$0.76	75%	0.32	$31.76	$41.24
35/36	43/44	Nov 27	$0.47	$0.53	51%	0.89	$35.53	$43.47
33/34	43/44	Nov 27	$0.31	$0.69	66%	0.45	$33.69	$43.31
34/35	43/44	Nov 27	$0.37	$0.63	59%	0.59	$34.63	$43.37
32/32	40/41	Nov 20	$0.36	$0.64	59%	0.56	$32.14	$40.36
36/36	38/39	Oct 30	$0.26	$0.24	37%	1.08	$36.24	$38.76
34/35	40/41	Nov 13	$0.39	$0.61	54%	0.64	$34.61	$40.39
34/35	41/42	Nov 13	$0.30	$0.70	63%	0.43	$34.70	$41.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$36.00	$37.00	$38.00	Nov 13	$0.09	$0.91	25%	10.11
$37.00	$38.00	$39.00	Nov 27	$0.05	$0.95	18%	19.00
$39.00	$40.00	$41.00	Nov 27	$0.05	$0.95	15%	19.00
$39.00	$40.00	$41.00	Nov 6	$0.08	$0.92	19%	11.50
$37.50	$38.00	$38.50	Oct 30	$0.05	$0.45	19%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$40.00	$42.50	$45.00	Nov 20	$0.15	$2.35	25%	15.67
$37.50	$38.00	$38.50	Oct 23	$0.05	$0.45	37%	9.00
$36.50	$37.00	$37.50	Oct 23	$0.06	$0.44	35%	7.33
$36.00	$37.00	$38.00	Nov 27	$0.06	$0.94	18%	15.67
$34.00	$35.00	$36.00	Nov 13	$0.06	$0.94	18%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 81 found (best net $-0.38, 79 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$37.50	1:2	Oct 23	-$0.13	$0.37
$39.00	$40.00	1:2	Nov 6	-$0.10	$0.90
$40.00	$41.00	1:2	Nov 13	-$0.08	$0.92
$40.00	$41.00	1:2	Oct 30	$0.00	$1.00
$42.00	$43.00	1:2	Nov 6	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$40.00	1:2	Oct 23	-$0.38	$1.62
$42.00	$40.00	1:2	Oct 30	-$0.92	$1.08
$42.50	$40.00	1:2	Nov 20	-$1.00	$1.50
$38.00	$37.50	1:2	Oct 23	-$0.10	$0.40
$37.00	$36.00	1:2	Nov 13	-$0.23	$0.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 4.13%, avg 1.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$38.00	Nov 27	$1.55	0.49	1.2%	4.13%	5.38%	54	240
$39.00	Nov 27	$1.14	0.41	3.9%	3.04%	6.95%	19	787
$38.00	Nov 20	$1.50	0.48	1.2%	4.00%	5.25%	830	1.3K
$38.50	Nov 20	$1.27	0.44	2.6%	3.38%	5.97%	49	218
$39.00	Nov 20	$1.10	0.39	3.9%	2.93%	6.85%	618	460
$40.00	Nov 27	$0.83	0.33	6.6%	2.21%	8.79%	51	1.3K
$40.00	Nov 20	$0.76	0.31	6.6%	2.03%	8.61%	878	30.5K
$41.00	Nov 27	$0.58	0.26	9.2%	1.55%	10.79%	12	371
$41.00	Nov 20	$0.55	0.24	9.2%	1.47%	10.71%	499	466
$42.00	Nov 27	$0.42	0.20	11.9%	1.12%	13.03%	418	567

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 48,712

Total Puts 35,545

Put/Call Ratio 0.73

Net Difference 13,167

Prior's Put/Call Breakdown

Total Calls 71,725

Total Puts 25,393

Put/Call Ratio 0.35

Net Difference 46,332

Prior 7-Day Put/Call Summary

Total Calls 490,808

Total Puts 280,731

Average Put/Call Ratio 0.56

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