NKE - Options Database

NKE

NIKE INC Class B

$38.32 +2.10%

$38.03 (-0.77%)🌙

as of 10/22 06:07 PM

(10/21 18:07) ◀

Thursday, October 22, 2026 (6:07pm)

▶ (10/23 18:03)

◀ 10/22 18:07 ▶

Option Volume

Detail

ℹ

Current (10/22) 100,572

Calls: 69,989 (70%)

Puts: 30,583 (30%)

Prior (10/21) 84,257

Calls: 48,712 (58%)

Puts: 35,545 (42%)

Current vs Prior +19.36%

Calls: +43.68% (Calls)

Puts: -13.96% (Puts)

Prior 7-Day Total 668,565

Calls: 430,183 (64%)

Puts: 238,382 (36%)

Prior 7-Day Average 95,509

Calls: 61,454 (64%)

Puts: 34,054 (36%)

Current vs Prior 7-Day Avg +5.30%

Calls: +13.89%

Puts: -10.19%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22) $14.64M

Calls: $10.44M (71%)

Puts: $4.20M (29%)

Prior (10/21) $10.71M

Calls: $5.46M (51%)

Puts: $5.25M (49%)

Current vs Prior +36.63%

Calls: +91.21%

Puts: -20.05%

Prior 7-Day Total $77.78M

Calls: $47.71M (61%)

Puts: $30.06M (39%)

Prior 7-Day Average $11.11M

Calls: $6.82M (61%)

Puts: $4.29M (39%)

Current vs Prior 7-Day Avg +31.73%

Calls: +53.09%

Puts: -2.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 0.44

Prior (10/21) 0.73

Current vs Prior -40.12%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -21.63%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22) 2,222,250

Calls: 1,317,698 (59%)

Puts: 904,552 (41%)

Prior (10/21) 2,194,550

Calls: 1,306,257 (60%)

Puts: 888,293 (40%)

Current vs Prior +1.26%

Prior 7-Day Total 15,722,416

Calls: 9,422,062 (60%)

Puts: 6,300,354 (40%)

Prior 7-Day Average 2,246,059

Calls: 1,346,008 (60%)

Puts: 900,050 (40%)

Current vs Prior 7-Day Avg -1.06%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.61% | 5.11%9.50% | 12.87%

Prior 3.17% | 5.06%9.65% | 12.68%

Current vs Prior -17.70% | +1.03%-1.52% | +1.44%

Prior 7-Day Avg 3.66% | 5.43%5.89% | 11.00%

Current vs 7-Day Avg -28.72% | -5.83%+61.38% | +16.95%

Prior 7-Day Eod 3.17% | 5.06%9.65% | 12.68%

Current vs 7-Day Eod -17.70% | +1.03%-1.52% | +1.44%

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

Moderately bullish flow with 71% call dollar volume ($10.44M). Extreme bullish P/C ratio of 0.44 - heavy call buying (69,989 calls vs 30,583 puts). P/C ratio dropping 40% - 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 BULLISH

Current BULLISH

Prior BULLISH

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 29 of results (avg 7.8%, best 4.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Oct 23	5.15	5.40	$5.28	4.7%	21	1.00	1.8K
$35.00	Nov 20	3.80	4.00	$3.90	5.1%	187	0.81	18.6K
$31.00	Oct 23	6.95	7.40	$7.18	6.3%	5	1.00	47
$37.50	Nov 20	2.14	2.28	$2.21	6.3%	694	0.60	24.8K
$39.00	Nov 20	1.39	1.49	$1.44	6.9%	1.0K	0.46	867

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Nov 20	1.24	1.33	$1.29	7.0%	269	0.41	15.0K
$40.00	Nov 20	2.57	2.76	$2.67	7.1%	70	0.64	10.6K
$35.00	Nov 20	0.48	0.52	$0.50	8.0%	1.7K	0.20	21.5K
$45.00	Nov 20	6.55	7.15	$6.85	8.8%	--	0.95	3.2K
$45.00	Oct 23	6.50	7.10	$6.80	8.8%	20	1.00	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 28 found (avg $0.53, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Oct 23	0.10	0.12	$0.11	18.2%	2.3K	0.22	7.5K
$38.50	Oct 23	0.25	0.29	$0.27	14.8%	3.8K	0.41	3.8K
$41.00	Oct 30	0.12	0.14	$0.13	15.4%	759	0.12	1.9K
$37.50	Oct 23	0.82	0.95	$0.89	14.6%	642	0.82	3.9K
$40.00	Oct 30	0.26	0.30	$0.28	14.3%	1.6K	0.23	6.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 23	0.20	0.24	$0.22	18.2%	2.0K	0.41	3.3K
$35.00	Oct 30	0.05	0.06	$0.06	16.7%	530	0.06	1.9K
$37.50	Oct 30	0.45	0.54	$0.50	18.0%	181	0.35	484
$38.00	Oct 30	0.64	0.73	$0.69	13.0%	4.2K	0.45	3.4K
$38.50	Oct 30	0.88	1.01	$0.95	13.7%	201	0.55	164

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 101 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.50	Oct 23	6.50	7.05	$6.78	8.1%	2	1.00	9
$32.00	Oct 30	5.45	6.55	$6.00	18.3%	1	1.00	102
$33.00	Oct 23	5.15	5.40	$5.28	4.7%	21	1.00	1.8K
$34.00	Oct 23	4.10	4.40	$4.25	7.1%	12	1.00	1.2K
$31.00	Oct 23	6.95	7.40	$7.18	6.3%	5	1.00	47

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Oct 23	0.72	0.91	$0.82	23.2%	65	1.00	186
$39.50	Oct 23	1.15	1.39	$1.27	18.9%	11	1.00	2
$40.00	Oct 23	1.62	2.08	$1.85	24.9%	36	1.00	197
$41.00	Oct 23	2.47	3.15	$2.81	24.2%	4	1.00	--
$42.00	Oct 23	3.50	4.25	$3.88	19.3%	2	1.00	--

Most actively traded options today. High liquidity = easy entry/exit. 217 active (total vol 63.5K, top 6.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 23	0.02	0.03	$0.03	33.3%	6.2K	0.06	9.2K
$38.00	Oct 23	0.44	0.57	$0.51	25.5%	4.3K	0.64	9.6K
$38.50	Oct 23	0.25	0.29	$0.27	14.8%	3.8K	0.41	3.8K
$39.00	Oct 23	0.10	0.12	$0.11	18.2%	2.3K	0.22	7.5K
$39.00	Oct 30	0.52	0.58	$0.55	10.9%	1.8K	0.38	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Oct 30	0.64	0.73	$0.69	13.0%	4.2K	0.45	3.4K
$38.00	Nov 6	0.92	1.07	$1.00	15.0%	3.7K	0.46	296
$38.50	Oct 23	0.42	0.56	$0.49	28.6%	2.3K	0.71	2.0K
$38.00	Oct 23	0.20	0.24	$0.22	18.2%	2.0K	0.41	3.3K
$35.00	Nov 20	0.48	0.52	$0.50	8.0%	1.7K	0.20	21.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 19.0%, max 23.0%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$37.50	Oct 23	Nov 20	47.4%	38.5%	23.0%	1.3K	28.7K
$38.00	Oct 23	Dec 4	42.4%	35.8%	18.3%	4.3K	9.6K
$39.00	Oct 23	Dec 4	46.7%	39.6%	17.7%	2.4K	7.5K
$38.50	Oct 23	Nov 20	48.0%	41.2%	16.4%	5.1K	4.1K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$37.50	Oct 23	Nov 20	47.4%	38.5%	23.0%	1.6K	16.1K
$38.00	Oct 23	Dec 4	42.4%	35.8%	18.3%	2.0K	3.3K
$38.50	Oct 23	Nov 20	48.0%	41.2%	16.4%	3.4K	2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 0.79, avg 2.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$33.50	$34.00	Oct 30	$0.28	$0.22	$0.28	97%	0.79	$33.78
$34.50	$35.00	Nov 20	$0.28	$0.22	$0.28	84%	0.79	$34.78
$38.00	$39.00	Nov 27	$0.39	$0.61	$0.39	54%	1.56	$38.39
$36.50	$37.00	Oct 30	$0.32	$0.18	$0.32	82%	0.56	$36.82
$36.50	$37.00	Nov 6	$0.29	$0.21	$0.29	75%	0.72	$36.79

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$39.00	$38.50	Oct 23	$0.33	$0.17	$0.33	100%	0.52	$38.67
$40.00	$39.50	Oct 30	$0.33	$0.17	$0.33	83%	0.52	$39.67
$38.50	$38.00	Nov 20	$0.19	$0.31	$0.19	50%	1.63	$38.31
$38.50	$38.00	Oct 23	$0.27	$0.23	$0.27	71%	0.85	$38.23
$39.00	$38.50	Oct 30	$0.29	$0.21	$0.29	65%	0.72	$38.71

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 58 found (best R:R 0.39, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$42.00	$43.00	Nov 6	$0.11	$0.11	$0.89	87%	0.12	$42.11
$38.50	$39.00	Oct 23	$0.16	$0.16	$0.34	59%	0.47	$38.66
$42.00	$43.00	Nov 13	$0.12	$0.12	$0.88	84%	0.14	$42.12
$40.00	$41.00	Nov 27	$0.34	$0.34	$0.66	62%	0.52	$40.34
$40.00	$41.00	Oct 30	$0.15	$0.15	$0.85	77%	0.18	$40.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.50	$32.00	Oct 30	$0.14	$0.14	$0.36	93%	0.39	$32.36
$37.00	$35.00	Dec 4	$0.65	$0.65	$1.35	61%	0.48	$36.35
$36.00	$35.00	Nov 27	$0.30	$0.30	$0.70	71%	0.43	$35.70
$35.00	$34.00	Nov 13	$0.15	$0.15	$0.85	85%	0.18	$34.85
$37.00	$36.00	Nov 13	$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. 3 found (avg debit $0.48, cheapest $0.47)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.50	Oct 23	Oct 30	$0.47	48.0%	37.2%
$38.00	Oct 23	Oct 30	$0.50	42.4%	36.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.00	Oct 23	Oct 30	$0.47	42.4%	36.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 1.91% of stock, avg 7.80%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.00	Oct 23	$0.51	$0.22	$0.73	$37.27	$38.73	1.91%
$38.50	Oct 23	$0.27	$0.49	$0.76	$37.74	$39.26	1.98%
$39.00	Oct 23	$0.11	$0.82	$0.93	$38.07	$39.93	2.43%
$37.50	Oct 23	$0.89	$0.10	$0.99	$36.51	$38.49	2.58%
$37.00	Oct 23	$1.29	$0.03	$1.32	$35.68	$38.32	3.44%
$39.50	Oct 23	$0.05	$1.27	$1.32	$38.18	$40.82	3.44%
$38.50	Oct 30	$0.74	$0.95	$1.69	$36.81	$40.19	4.41%
$38.00	Oct 30	$1.01	$0.69	$1.70	$36.30	$39.70	4.44%
$36.50	Oct 23	$1.75	$0.02	$1.77	$34.73	$38.27	4.62%
$39.00	Oct 30	$0.55	$1.24	$1.79	$37.21	$40.79	4.67%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.16% of stock, avg 3.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.00	$37.00	Oct 23	$0.03	$0.03	$0.06	$36.94	$40.06
$39.50	$37.00	Oct 23	$0.05	$0.03	$0.08	$36.92	$39.58
$40.00	$37.50	Oct 23	$0.03	$0.10	$0.13	$37.37	$40.13
$39.50	$37.50	Oct 23	$0.05	$0.10	$0.15	$37.35	$39.65
$39.00	$37.00	Oct 23	$0.11	$0.03	$0.14	$36.86	$39.14
$39.00	$37.50	Oct 23	$0.11	$0.10	$0.21	$37.29	$39.21
$41.00	$36.00	Oct 30	$0.13	$0.13	$0.26	$35.74	$41.26
$43.00	$34.00	Nov 13	$0.15	$0.14	$0.29	$33.71	$43.29
$41.00	$36.50	Oct 30	$0.13	$0.23	$0.36	$36.14	$41.36
$39.50	$38.00	Oct 23	$0.05	$0.22	$0.27	$37.73	$39.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 0.41, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
32/32	40/41	Oct 30	$0.29	$0.71	70%	0.41	$32.21	$40.29
32/33	44/45	Dec 4	$0.25	$0.75	72%	0.33	$32.75	$44.25
32/33	43/44	Dec 4	$0.29	$0.71	67%	0.41	$32.71	$43.29
34/35	42/43	Nov 13	$0.27	$0.73	69%	0.37	$34.73	$42.27
34/35	44/45	Dec 4	$0.35	$0.65	61%	0.54	$34.65	$44.35
32/33	42/43	Dec 4	$0.34	$0.66	61%	0.52	$32.66	$42.34
35/36	42/43	Nov 27	$0.48	$0.52	47%	0.92	$35.52	$42.48
34/35	43/44	Dec 4	$0.39	$0.61	56%	0.64	$34.61	$43.39
35/36	43/44	Nov 27	$0.42	$0.58	53%	0.72	$35.58	$43.42
34/35	42/43	Dec 4	$0.44	$0.56	50%	0.79	$34.56	$42.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.00	$38.50	$39.00	Oct 23	$0.08	$0.42	42%	5.25
$36.00	$37.00	$38.00	Nov 27	$0.06	$0.94	18%	15.67
$39.00	$40.00	$41.00	Nov 13	$0.08	$0.92	20%	11.50
$41.00	$42.00	$43.00	Nov 13	$0.06	$0.94	14%	15.67
$40.00	$41.00	$42.00	Nov 13	$0.08	$0.92	17%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.00	$38.50	$39.00	Oct 23	$0.06	$0.44	58%	7.33
$39.00	$40.00	$41.00	Nov 6	$0.08	$0.92	24%	11.50
$36.00	$37.00	$38.00	Nov 13	$0.07	$0.93	22%	13.29
$35.00	$36.00	$37.00	Nov 27	$0.05	$0.95	16%	19.00
$37.00	$38.00	$39.00	Dec 4	$0.06	$0.94	16%	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. 88 found (best net $-0.12, 85 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.50	$38.00	1:2	Oct 23	-$0.13	$0.37
$39.00	$40.00	1:2	Nov 6	-$0.19	$0.81
$40.00	$41.00	1:2	Nov 6	-$0.10	$0.90
$41.00	$42.00	1:2	Nov 13	-$0.09	$0.91
$40.00	$41.00	1:2	Nov 13	-$0.19	$0.81

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$35.00	1:2	Dec 4	-$0.12	$1.88
$39.00	$38.50	1:2	Oct 23	-$0.16	$0.34
$39.50	$39.00	1:2	Oct 23	-$0.37	$0.13
$44.00	$42.00	1:2	Oct 23	-$1.88	$0.12
$41.00	$40.00	1:2	Oct 23	-$0.89	$0.11

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 3.81%, avg 1.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$39.00	Nov 27	$1.46	0.46	1.8%	3.81%	5.58%	22	793
$40.00	Dec 4	$1.13	0.38	4.4%	2.95%	7.33%	29	--
$39.00	Dec 4	$1.45	0.45	1.8%	3.78%	5.56%	54	--
$40.00	Nov 27	$1.11	0.38	4.4%	2.90%	7.28%	49	1.3K
$39.00	Nov 20	$1.39	0.46	1.8%	3.63%	5.40%	1.0K	867
$38.50	Nov 20	$1.58	0.51	0.5%	4.12%	4.59%	1.3K	245
$41.00	Dec 4	$0.82	0.31	7.0%	2.14%	9.13%	7	--
$40.00	Nov 20	$1.02	0.37	4.4%	2.66%	7.05%	1.5K	30.6K
$41.00	Nov 27	$0.74	0.30	7.0%	1.93%	8.92%	10	381
$42.00	Dec 4	$0.62	0.25	9.6%	1.62%	11.22%	11	--

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 69,989

Total Puts 30,583

Put/Call Ratio 0.44

Net Difference 39,406

Prior's Put/Call Breakdown

Total Calls 48,712

Total Puts 35,545

Put/Call Ratio 0.73

Net Difference 13,167

Prior 7-Day Put/Call Summary

Total Calls 430,183

Total Puts 238,382

Average Put/Call Ratio 0.56

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