NKE - Options Database

NKE

NIKE INC Class B

$40.41 -1.56%

(6/30 18:00) ◀

Wednesday, July 1, 2026 (9:35am)

▶ (7/1 09:40)

◀ 7/1 09:35 ▶

Option Volume

Detail

ℹ

Current (07/01 9:35am) 35,116

Calls: 20,126 (57%)

Puts: 14,990 (43%)

Prior --

Calls: 41,706 (63%)

Puts: 24,741 (37%)

Current vs Prior +0.00%

Calls: -51.74% (Calls)

Puts: -39.41% (Puts)

Prior 7-Day Total 617,697

Calls: 365,814 (59%)

Puts: 251,883 (41%)

Prior 7-Day Average 88,242

Calls: 52,259 (59%)

Puts: 35,983 (41%)

Current vs Prior 7-Day Avg -60.21%

Calls: -61.49%

Puts: -58.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01 9:35am) $2.56M

Calls: $1.30M (51%)

Puts: $1.26M (49%)

Prior --

Calls: $6.80M (29%)

Puts: $16.40M (71%)

Current vs Prior +0.00%

Calls: -80.82%

Puts: -92.34%

Prior 7-Day Total $125.60M

Calls: $50.05M (40%)

Puts: $75.55M (60%)

Prior 7-Day Average $17.94M

Calls: $7.15M (40%)

Puts: $10.79M (60%)

Current vs Prior 7-Day Avg -85.73%

Calls: -81.75%

Puts: -88.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01 9:35am) 0.74

Prior 1.00

Current vs Prior -25.52%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg +5.97%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/01 9:35am) 1,980,203

Calls: 1,087,171 (55%)

Puts: 893,032 (45%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 11,988,682

Calls: 6,841,425 (57%)

Puts: 5,147,257 (43%)

Prior 7-Day Average 1,712,668

Calls: 977,346 (57%)

Puts: 735,322 (43%)

Current vs Prior 7-Day Avg +15.62%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 6.04% | 7.25%6.04% | 7.25%7.25% | 11.33%

Prior 9.51% | 10.69%-- | ---- | --

Current vs Prior -52.92% | -43.53%-- | ---- | --

Prior 7-Day Avg 3.83% | 9.55%-- | ---- | --

Current vs 7-Day Avg +16.80% | -36.76%-- | ---- | --

Prior 7-Day Eod 9.51% | 10.69%-- | ---- | --

Current vs 7-Day Eod -52.92% | -43.53%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.15% | 19.63%

Calls: 19.80% | 20.00%

Puts: 12.50% | 19.27%

Prior 2.75% | 4.55%

Calls: 2.08% | 7.34%

Puts: 3.43% | 1.76%

Current vs Prior +487.27% | +331.43%

Prior 7-Day Avg 12.02% | 4.97%

Calls: 13.75% | 5.98%

Puts: 10.29% | 3.97%

Current vs 7-Day Avg +34.34% | +294.63%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio dropping 26% - 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 BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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
15:05	BULLISH	BEARISH	BEARISH
14:05	BULLISH	NEUTRAL	MIXED

📈 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 5 of results (avg 9.0%, best 7.8%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.50	Jul 17	1.27	1.39	$1.33	9.0%	6	0.51	1.9K
$40.00	Jul 17	1.53	1.68	$1.61	9.3%	159	0.56	3.5K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.50	Jul 17	1.85	2.00	$1.93	7.8%	84	0.61	565
$42.50	Jul 2	2.09	2.28	$2.18	8.7%	35	0.85	399
$40.00	Jul 17	1.04	1.15	$1.10	10.0%	119	0.44	13.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.56, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 17	0.20	0.23	$0.22	13.6%	919	0.13	15.4K
$42.00	Jul 2	0.22	0.25	$0.24	12.5%	1.6K	0.21	5.5K
$44.00	Jul 17	0.32	0.37	$0.35	14.3%	159	0.18	2.8K
$41.00	Jul 2	0.48	0.58	$0.53	18.9%	641	0.39	2.4K
$42.50	Jul 17	0.56	0.66	$0.61	16.4%	103	0.29	8.9K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 17	0.37	0.45	$0.41	19.5%	43	0.21	1.0K
$40.00	Jul 2	0.51	0.58	$0.54	13.0%	1.1K	0.41	9.3K
$40.50	Jul 2	0.75	0.85	$0.80	12.5%	445	0.51	1.7K
$40.00	Jul 10	0.78	0.88	$0.83	12.0%	360	0.43	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 104 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.50	Jul 2	5.60	8.00	$6.80	35.3%	--	0.99	203
$35.00	Jul 2	4.95	6.00	$5.48	19.2%	--	0.99	433
$35.50	Jul 2	4.70	7.00	$5.85	39.3%	--	0.99	40
$36.00	Jul 2	4.20	6.00	$5.10	35.3%	3	0.99	99
$32.50	Jul 17	7.55	10.10	$8.82	28.9%	--	0.98	48

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Jul 2	2.21	4.30	$3.26	64.1%	9	1.00	104
$45.00	Jul 2	3.90	4.85	$4.38	21.7%	24	1.00	1.3K
$45.50	Jul 2	3.00	5.55	$4.28	59.6%	2	1.00	124
$46.00	Jul 2	4.15	5.90	$5.03	34.8%	20	1.00	383
$47.00	Jul 2	4.50	7.05	$5.78	44.1%	--	1.00	79

Most actively traded options today. High liquidity = easy entry/exit. 179 active (total vol 25.6K, top 2.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Jul 2	0.22	0.25	$0.24	12.5%	1.6K	0.21	5.5K
$45.00	Jul 2	0.01	0.02	$0.02	50.0%	1.2K	0.02	16.9K
$45.00	Jul 17	0.20	0.23	$0.22	13.6%	919	0.13	15.4K
$41.50	Jul 2	0.32	0.40	$0.36	22.2%	895	0.30	3.8K
$43.00	Jul 2	0.07	0.13	$0.10	60.0%	797	0.11	5.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Jul 2	0.18	0.25	$0.22	31.8%	2.9K	0.21	16.9K
$38.50	Jul 2	0.10	0.16	$0.13	46.2%	1.2K	0.14	2.1K
$40.00	Jul 2	0.51	0.58	$0.54	13.0%	1.1K	0.41	9.3K
$37.50	Jul 2	0.02	0.06	$0.04	100.0%	1.1K	0.05	3.0K
$41.00	Jul 2	1.00	1.19	$1.10	17.3%	813	0.61	5.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 53 strikes (avg 101.3%, max 256.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.50	Jul 2	Jul 17	173.5%	48.7%	256.5%	319	12.5K
$47.00	Jul 2	Aug 7	116.7%	41.0%	184.8%	240	3.2K
$45.00	Jul 2	Aug 7	87.4%	32.7%	167.2%	1.2K	17.3K
$48.00	Jul 2	Aug 7	114.0%	43.0%	165.1%	169	2.4K
$43.00	Jul 2	Aug 7	83.2%	33.0%	151.8%	802	5.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.00	Jul 2	Aug 7	87.4%	32.7%	167.2%	24	1.3K
$47.00	Jul 2	Jul 24	116.7%	44.4%	162.8%	--	89
$43.00	Jul 2	Jul 31	83.2%	33.5%	148.1%	24	1.5K
$44.00	Jul 2	Jul 31	85.4%	37.3%	128.8%	12	566
$48.00	Jul 2	Jul 31	114.0%	50.3%	126.6%	--	37

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 80 found (best R:R 9.00, avg 2.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$45.00	$46.00	Jul 24	$0.10	$0.90	$0.10	9.00	$45.10
$44.00	$45.00	Jul 31	$0.11	$0.89	$0.11	8.09	$44.11
$46.00	$47.00	Aug 7	$0.17	$0.83	$0.17	4.88	$46.17
$45.00	$46.00	Jul 31	$0.18	$0.82	$0.18	4.56	$45.18
$47.50	$48.00	Jul 2	$0.10	$0.40	$0.10	4.00	$47.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$37.00	$36.00	Jul 17	$0.10	$0.90	$0.10	9.00	$36.90
$47.00	$46.00	Jul 24	$0.10	$0.90	$0.10	9.00	$46.90
$38.00	$37.00	Jul 31	$0.12	$0.88	$0.12	7.33	$37.88
$46.00	$45.00	Jul 17	$0.17	$0.83	$0.17	4.88	$45.83
$36.00	$35.00	Jul 31	$0.18	$0.82	$0.18	4.56	$35.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 9.00, avg 1.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$36.00	$37.00	Jul 2	$0.88	$0.88	$0.12	7.33	$36.88
$36.00	$37.00	Jul 17	$0.88	$0.88	$0.12	7.33	$36.88
$35.00	$36.00	Jul 24	$0.87	$0.87	$0.13	6.69	$35.87
$39.00	$40.00	Jul 17	$0.82	$0.82	$0.18	4.56	$39.82
$35.00	$38.00	Jul 31	$2.33	$2.33	$0.67	3.48	$37.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$46.00	$45.00	Jul 24	$0.90	$0.90	$0.10	9.00	$45.10
$45.00	$44.00	Jul 24	$0.87	$0.87	$0.13	6.69	$44.13
$41.00	$40.00	Jul 31	$0.79	$0.79	$0.21	3.76	$40.21
$47.00	$46.00	Jul 2	$0.75	$0.75	$0.25	3.00	$46.25
$41.50	$41.00	Jul 2	$0.37	$0.37	$0.13	2.85	$41.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.27, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$37.00	Jul 2	Jul 10	$0.06	78.2%	43.0%
$45.50	Jul 2	Jul 10	$0.07	90.1%	46.8%
$45.00	Jul 2	Jul 10	$0.09	87.4%	46.8%
$46.00	Jul 2	Jul 10	$0.09	88.8%	53.9%
$46.50	Jul 2	Jul 10	$0.09	104.3%	56.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.00	Jul 2	Jul 10	$0.07	81.4%	46.8%
$36.50	Jul 2	Jul 10	$0.07	79.1%	42.3%
$37.00	Jul 2	Jul 10	$0.09	78.2%	43.0%
$38.50	Jul 2	Jul 10	$0.09	76.4%	33.7%
$37.50	Jul 2	Jul 10	$0.11	78.0%	40.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 101 found (cheapest 3.84% of stock, avg 10.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$40.00	Jul 2	$1.01	$0.54	$1.55	$38.45	$41.55	3.84%
$40.50	Jul 2	$0.75	$0.80	$1.55	$38.95	$42.05	3.84%
$41.00	Jul 2	$0.53	$1.10	$1.63	$39.37	$42.63	4.03%
$39.50	Jul 2	$1.32	$0.36	$1.68	$37.82	$41.18	4.16%
$41.50	Jul 2	$0.36	$1.47	$1.83	$39.67	$43.33	4.53%
$39.00	Jul 2	$1.69	$0.22	$1.91	$37.09	$40.91	4.73%
$42.00	Jul 2	$0.24	$1.82	$2.06	$39.94	$44.06	5.10%
$40.50	Jul 10	$1.08	$1.09	$2.17	$38.33	$42.67	5.37%
$40.00	Jul 10	$1.35	$0.83	$2.18	$37.82	$42.18	5.39%
$41.00	Jul 10	$0.86	$1.36	$2.22	$38.78	$43.22	5.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.59% of stock, avg 3.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$42.50	$38.00	Jul 2	$0.16	$0.08	$0.24	$37.76	$42.74
$42.50	$38.50	Jul 2	$0.16	$0.13	$0.29	$38.21	$42.79
$42.00	$38.00	Jul 2	$0.24	$0.08	$0.32	$37.68	$42.32
$42.00	$38.50	Jul 2	$0.24	$0.13	$0.37	$38.13	$42.37
$42.50	$39.00	Jul 2	$0.16	$0.22	$0.38	$38.62	$42.88
$41.50	$38.00	Jul 2	$0.36	$0.08	$0.44	$37.56	$41.94
$42.00	$39.00	Jul 2	$0.24	$0.22	$0.46	$38.54	$42.46
$41.50	$38.50	Jul 2	$0.36	$0.13	$0.49	$38.01	$41.99
$42.50	$39.50	Jul 2	$0.16	$0.36	$0.52	$38.98	$43.02
$41.50	$39.00	Jul 2	$0.36	$0.22	$0.58	$38.42	$42.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 8.09, avg credit $0.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
42/43	44/45	Jul 24	$0.89	$0.11	8.09	$42.11	$44.89
35/36	40/41	Jul 31	$0.89	$0.11	8.09	$35.11	$40.89
36/37	40/41	Jul 31	$0.89	$0.11	8.09	$36.11	$40.89
35/36	39/40	Aug 7	$0.89	$0.11	8.09	$35.11	$39.89
35/36	44/45	Aug 7	$0.89	$0.11	8.09	$35.11	$44.89
37/38	39/40	Aug 7	$0.88	$0.12	7.33	$37.12	$39.88
37/38	44/45	Aug 7	$0.88	$0.12	7.33	$37.12	$44.88
37/38	39/40	Jul 24	$0.85	$0.15	5.67	$37.15	$39.85
36/37	39/40	Jul 24	$0.83	$0.17	4.88	$36.17	$39.83
37/38	40/41	Jul 31	$0.83	$0.17	4.88	$37.17	$40.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$45.00	$46.00	$47.00	Jul 24	$0.06	$0.94	15.67
$46.00	$47.00	$48.00	Aug 7	$0.09	$0.91	10.11
$39.50	$40.00	$40.50	Jul 2	$0.05	$0.45	9.00
$41.00	$41.50	$42.00	Jul 2	$0.05	$0.45	9.00
$41.50	$42.00	$42.50	Jul 10	$0.05	$0.45	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$35.50	$36.00	$36.50	Jul 10	$0.05	$0.45	9.00
$39.50	$40.00	$40.50	Jul 10	$0.05	$0.45	9.00
$38.00	$39.00	$40.00	Jul 17	$0.11	$0.89	8.09
$37.00	$37.50	$38.00	Jul 10	$0.06	$0.44	7.33
$35.00	$36.00	$37.00	Jul 24	$0.12	$0.88	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 91 found (best net $-0.03, 83 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$34.00	$39.00	1:2	Aug 7	-$0.03	$4.97
$35.00	$38.00	1:2	Jul 31	-$1.87	$1.13
$45.00	$46.00	1:2	Jul 31	-$0.19	$0.81
$44.00	$45.00	1:2	Jul 24	-$0.22	$0.78
$45.00	$46.00	1:2	Jul 24	-$0.26	$0.74

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$42.00	1:2	Aug 7	-$0.60	$2.40
$36.00	$35.00	1:2	Jul 24	-$0.08	$0.92
$34.00	$33.00	1:2	Jul 17	-$0.09	$0.91
$39.00	$38.00	1:2	Jul 17	-$0.12	$0.88
$35.00	$33.00	1:2	Aug 7	-$1.12	$0.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 3.41%, avg 1.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$41.00	Jul 31	$1.38	0.51	1.5%	3.41%	4.88%	30	403
$40.50	Jul 17	$1.27	0.51	0.2%	3.14%	3.37%	6	1.9K
$42.00	Aug 7	$1.19	0.54	3.9%	2.94%	6.88%	21	199
$41.00	Jul 24	$1.16	0.57	1.5%	2.87%	4.33%	14	243
$41.00	Jul 17	$1.03	0.45	1.5%	2.55%	4.01%	146	3.0K
$40.50	Jul 10	$0.96	0.50	0.2%	2.38%	2.60%	64	231
$42.00	Jul 31	$0.92	0.41	3.9%	2.28%	6.21%	1	282
$43.00	Aug 7	$0.89	0.44	6.4%	2.20%	8.61%	5	37
$41.50	Jul 17	$0.83	0.39	2.7%	2.05%	4.75%	139	2.2K
$42.00	Jul 24	$0.78	0.46	3.9%	1.93%	5.86%	8	1.2K

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 20,126

Total Puts 14,990

Put/Call Ratio 0.74

Net Difference 5,136

Prior's Put/Call Breakdown

Total Calls 41,706

Total Puts 24,741

Put/Call Ratio 1.00

Net Difference 16,965

Prior 7-Day Put/Call Summary

Total Calls 365,814

Total Puts 251,883

Average Put/Call Ratio 0.70

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