NKE - Options Database

NKE

NIKE INC Class B

$41.45 +0.97%

(7/1 09:45) ◀

Wednesday, July 1, 2026 (9:50am)

▶ (7/1 09:55)

◀ 7/1 09:50 ▶

Option Volume

Detail

ℹ

Current (07/01 9:50am) 89,964

Calls: 48,597 (54%)

Puts: 41,367 (46%)

Prior --

Calls: 42,244 (55%)

Puts: 34,081 (45%)

Current vs Prior +0.00%

Calls: +15.04% (Calls)

Puts: +21.38% (Puts)

Prior 7-Day Total 838,962

Calls: 455,612 (54%)

Puts: 383,350 (46%)

Prior 7-Day Average 119,851

Calls: 65,087 (54%)

Puts: 54,764 (46%)

Current vs Prior 7-Day Avg -24.94%

Calls: -25.34%

Puts: -24.46%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01 9:50am) $8.09M

Calls: $3.76M (47%)

Puts: $4.33M (53%)

Prior --

Calls: $5.03M (48%)

Puts: $5.45M (52%)

Current vs Prior +0.00%

Calls: -25.15%

Puts: -20.58%

Prior 7-Day Total $138.87M

Calls: $64.46M (46%)

Puts: $74.41M (54%)

Prior 7-Day Average $19.84M

Calls: $9.21M (46%)

Puts: $10.63M (54%)

Current vs Prior 7-Day Avg -59.22%

Calls: -59.12%

Puts: -59.31%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/01 9:50am) 0.85

Prior 1.00

Current vs Prior -14.88%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg +8.05%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/01 9:50am) 1,980,203

Calls: 1,087,171 (55%)

Puts: 893,032 (45%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 11,771,068

Calls: 6,659,170 (57%)

Puts: 5,111,898 (43%)

Prior 7-Day Average 1,681,581

Calls: 951,310 (57%)

Puts: 730,271 (43%)

Current vs Prior 7-Day Avg +17.76%

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 6.20% | 7.29%6.20% | 7.29%7.29% | 11.87%

Prior 10.17% | 10.91%-- | ---- | --

Current vs Prior -58.47% | -43.18%-- | ---- | --

Prior 7-Day Avg 4.93% | 10.41%-- | ---- | --

Current vs 7-Day Avg -14.32% | -40.46%-- | ---- | --

Prior 7-Day Eod 10.17% | 10.91%-- | ---- | --

Current vs 7-Day Eod -58.47% | -43.18%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.41% | 17.31%

Calls: 10.31% | 7.35%

Puts: 20.51% | 27.27%

Prior 1.43% | 4.13%

Calls: 1.51% | 2.78%

Puts: 1.35% | 5.49%

Current vs Prior +977.62% | +319.13%

Prior 7-Day Avg 10.01% | 4.33%

Calls: 11.52% | 4.51%

Puts: 8.49% | 4.16%

Current vs 7-Day Avg +54.01% | +299.77%

Liquidity Expensive

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

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
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 6 of results (avg 8.6%, best 6.9%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Jul 10	1.31	1.41	$1.36	7.4%	478	0.57	2.2K
$45.00	Jul 24	0.50	0.55	$0.53	9.4%	31	0.22	578

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Jul 2	0.98	1.05	$1.02	6.9%	652	0.61	1.9K
$40.00	Jul 17	0.70	0.76	$0.73	8.2%	445	0.32	13.4K
$42.00	Jul 17	1.55	1.71	$1.63	9.8%	23	0.55	473
$41.00	Jul 17	1.06	1.17	$1.12	9.8%	284	0.43	702

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.62, cheapest $0.32)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Jul 2	0.29	0.35	$0.32	18.8%	1.4K	0.29	2.5K
$44.00	Jul 10	0.33	0.38	$0.36	13.9%	452	0.21	3.2K
$45.00	Jul 17	0.33	0.39	$0.36	16.7%	1.4K	0.19	15.4K
$44.50	Jul 17	0.38	0.46	$0.42	19.0%	4	0.22	250
$42.00	Jul 2	0.45	0.52	$0.49	14.3%	3.3K	0.39	5.5K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 31	0.50	0.61	$0.55	20.0%	18	0.20	385
$40.50	Jul 10	0.60	0.71	$0.66	16.7%	187	0.35	581
$40.00	Jul 17	0.70	0.76	$0.73	8.2%	445	0.32	13.4K
$41.00	Jul 10	0.77	0.91	$0.84	16.7%	295	0.43	2.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 105 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.50	Jul 2	5.95	7.40	$6.68	21.7%	2	1.00	203
$35.00	Jul 2	5.40	6.95	$6.18	25.1%	22	1.00	433
$35.50	Jul 2	4.90	6.60	$5.75	29.6%	1	1.00	40
$36.00	Jul 2	4.85	6.05	$5.45	22.0%	4	1.00	99
$37.00	Jul 2	3.95	5.05	$4.50	24.4%	2	1.00	164

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Jul 2	6.55	8.10	$7.32	21.2%	--	0.99	54
$49.00	Jul 2	6.85	9.25	$8.05	29.8%	--	0.99	85
$49.50	Jul 2	7.60	9.65	$8.63	23.8%	--	0.99	22
$48.00	Jul 2	5.80	7.95	$6.88	31.3%	4	0.99	26
$47.00	Jul 2	4.85	7.20	$6.03	39.0%	--	0.99	79

Most actively traded options today. High liquidity = easy entry/exit. 212 active (total vol 60.3K, top 4.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Jul 2	0.45	0.52	$0.49	14.3%	3.3K	0.39	5.5K
$45.00	Jul 2	0.03	0.04	$0.04	25.0%	3.2K	0.04	16.9K
$43.00	Jul 2	0.17	0.26	$0.22	40.9%	2.1K	0.21	5.2K
$41.50	Jul 2	0.65	0.78	$0.72	18.1%	1.9K	0.49	3.8K
$41.00	Jul 2	0.92	1.02	$0.97	10.3%	1.7K	0.60	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Jul 2	0.07	0.10	$0.09	33.3%	4.3K	0.09	16.9K
$40.00	Jul 2	0.20	0.26	$0.23	26.1%	2.9K	0.21	9.3K
$38.00	Jul 2	0.02	0.03	$0.03	33.3%	1.8K	0.03	16.8K
$41.00	Jul 2	0.47	0.58	$0.52	21.2%	1.6K	0.40	5.8K
$37.50	Jul 2	0.01	0.02	$0.02	50.0%	1.6K	0.02	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. 57 strikes (avg 103.1%, max 179.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.00	Jul 2	Jul 31	111.5%	43.9%	153.9%	197	2.1K
$35.00	Jul 2	Jul 31	114.2%	45.4%	151.4%	22	446
$49.50	Jul 2	Jul 17	117.5%	49.2%	138.6%	194	1.3K
$47.50	Jul 2	Jul 17	107.3%	45.0%	138.1%	671	12.5K
$47.00	Jul 2	Aug 7	94.7%	41.0%	131.1%	908	3.2K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.00	Jul 2	Aug 7	114.2%	40.8%	179.6%	386	7.5K
$48.00	Jul 2	Jul 31	99.4%	38.9%	155.7%	4	37
$37.00	Jul 2	Aug 7	80.0%	35.7%	124.3%	1.1K	19.8K
$46.00	Jul 2	Jul 31	85.2%	38.4%	122.1%	65	1.7K
$34.00	Jul 2	Jul 31	131.7%	59.5%	121.3%	320	13.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 found (best R:R 6.69, avg 2.04)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$47.00	$48.00	Jul 31	$0.13	$0.87	$0.13	6.69	$47.13
$47.00	$48.00	Jul 24	$0.14	$0.86	$0.14	6.14	$47.14
$44.00	$45.00	Jul 31	$0.16	$0.84	$0.16	5.25	$44.16
$45.00	$46.00	Jul 24	$0.17	$0.83	$0.17	4.88	$45.17
$44.00	$45.00	Jul 24	$0.18	$0.82	$0.18	4.56	$44.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$39.00	$38.00	Jul 17	$0.16	$0.84	$0.16	5.25	$38.84
$36.00	$35.00	Jul 31	$0.16	$0.84	$0.16	5.25	$35.84
$38.00	$37.00	Jul 24	$0.17	$0.83	$0.17	4.88	$37.83
$38.00	$37.00	Jul 31	$0.19	$0.81	$0.19	4.26	$37.81
$40.00	$39.50	Jul 2	$0.10	$0.40	$0.10	4.00	$39.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 11.00, avg 1.19)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$34.00	$37.00	Aug 7	$2.75	$2.75	$0.25	11.00	$36.75
$37.00	$39.00	Jul 24	$1.59	$1.59	$0.41	3.88	$38.59
$40.50	$41.00	Jul 2	$0.39	$0.39	$0.11	3.55	$40.89
$39.00	$40.00	Jul 17	$0.77	$0.77	$0.23	3.35	$39.77
$40.00	$40.50	Jul 17	$0.38	$0.38	$0.12	3.17	$40.38

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$48.00	$47.00	Jul 2	$0.85	$0.85	$0.15	5.67	$47.15
$47.00	$46.50	Jul 10	$0.40	$0.40	$0.10	4.00	$46.60
$45.00	$44.00	Jul 24	$0.80	$0.80	$0.20	4.00	$44.20
$46.00	$45.00	Jul 17	$0.78	$0.78	$0.22	3.55	$45.22
$42.50	$42.00	Jul 2	$0.38	$0.38	$0.12	3.17	$42.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 43 found (avg debit $0.24, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Jul 2	Jul 10	$0.06	94.7%	48.4%
$48.50	Jul 2	Jul 10	$0.06	105.5%	56.8%
$47.50	Jul 2	Jul 10	$0.07	107.3%	53.6%
$46.50	Jul 2	Jul 10	$0.10	93.0%	50.9%
$46.00	Jul 2	Jul 10	$0.11	85.2%	48.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.50	Jul 2	Jul 10	$0.06	88.5%	49.2%
$48.00	Jul 2	Jul 10	$0.07	99.4%	45.7%
$37.50	Jul 2	Jul 10	$0.08	83.0%	43.5%
$35.50	Jul 2	Jul 10	$0.10	105.5%	63.6%
$38.00	Jul 2	Jul 10	$0.12	80.3%	43.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 3.59% of stock, avg 10.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$41.00	Jul 2	$0.97	$0.52	$1.49	$39.51	$42.49	3.59%
$41.50	Jul 2	$0.72	$0.78	$1.50	$40.00	$43.00	3.62%
$42.00	Jul 2	$0.49	$1.02	$1.51	$40.49	$43.51	3.64%
$40.50	Jul 2	$1.36	$0.35	$1.71	$38.79	$42.21	4.13%
$42.50	Jul 2	$0.32	$1.40	$1.72	$40.78	$44.22	4.15%
$40.00	Jul 2	$1.66	$0.23	$1.89	$38.11	$41.89	4.56%
$39.50	Jul 2	$1.94	$0.13	$2.07	$37.43	$41.57	4.99%
$43.00	Jul 2	$0.22	$1.85	$2.07	$40.93	$45.07	4.99%
$41.00	Jul 10	$1.36	$0.84	$2.20	$38.80	$43.20	5.31%
$40.50	Jul 10	$1.64	$0.66	$2.30	$38.20	$42.80	5.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.53% of stock, avg 3.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$43.50	$39.00	Jul 2	$0.13	$0.09	$0.22	$38.78	$43.72
$43.50	$39.50	Jul 2	$0.13	$0.13	$0.26	$39.24	$43.76
$43.00	$39.00	Jul 2	$0.22	$0.09	$0.31	$38.69	$43.31
$43.00	$39.50	Jul 2	$0.22	$0.13	$0.35	$39.15	$43.35
$43.50	$40.00	Jul 2	$0.13	$0.23	$0.36	$39.64	$43.86
$42.50	$39.00	Jul 2	$0.32	$0.09	$0.41	$38.59	$42.91
$42.50	$39.50	Jul 2	$0.32	$0.13	$0.45	$39.05	$42.95
$43.00	$40.00	Jul 2	$0.22	$0.23	$0.45	$39.55	$43.45
$43.50	$40.50	Jul 2	$0.13	$0.35	$0.48	$40.02	$43.98
$42.50	$40.00	Jul 2	$0.32	$0.23	$0.55	$39.45	$43.05

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 107 found (best R:R 9.00, avg credit $0.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
41/42	43/44	Aug 7	$0.90	$0.10	9.00	$41.10	$43.90
35/36	39/40	Aug 7	$0.88	$0.12	7.33	$35.12	$39.88
39/40	42/43	Aug 7	$0.88	$0.12	7.33	$39.12	$42.88
40/41	42/43	Jul 31	$0.86	$0.14	6.14	$40.14	$42.86
39/40	41/42	Jul 31	$0.85	$0.15	5.67	$39.15	$41.85
39/40	43/44	Aug 7	$0.85	$0.15	5.67	$39.15	$43.85
40/41	42/43	Aug 7	$0.85	$0.15	5.67	$40.15	$42.85
38/39	40/41	Jul 31	$0.84	$0.16	5.25	$38.16	$40.84
38/39	41/42	Jul 31	$0.84	$0.16	5.25	$38.16	$41.84
41/42	43/44	Jul 31	$0.84	$0.16	5.25	$41.16	$43.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$42.00	$43.00	$44.00	Jul 31	$0.05	$0.95	19.00
$44.00	$45.00	$46.00	Aug 7	$0.07	$0.93	13.29
$42.50	$43.00	$43.50	Jul 17	$0.05	$0.45	9.00
$43.00	$44.00	$45.00	Jul 24	$0.10	$0.90	9.00
$41.50	$42.00	$42.50	Jul 2	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$37.00	$38.00	$39.00	Jul 31	$0.08	$0.92	11.50
$40.00	$41.00	$42.00	Aug 7	$0.08	$0.92	11.50
$40.00	$40.50	$41.00	Jul 2	$0.05	$0.45	9.00
$36.50	$37.00	$37.50	Jul 10	$0.05	$0.45	9.00
$38.00	$38.50	$39.00	Jul 10	$0.05	$0.45	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 87 found (best net $-0.32, 85 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$34.00	$37.00	1:2	Aug 7	-$1.88	$1.12
$47.00	$48.00	1:2	Jul 24	-$0.06	$0.94
$47.00	$48.00	1:2	Jul 31	-$0.09	$0.91
$35.00	$38.00	1:2	Jul 31	-$2.10	$0.90
$45.00	$46.00	1:2	Jul 31	-$0.15	$0.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$42.00	1:2	Aug 7	-$0.32	$2.68
$36.00	$35.00	1:2	Jul 31	-$0.08	$0.92
$38.00	$37.00	1:2	Aug 7	-$0.08	$0.92
$36.00	$35.00	1:2	Jul 24	-$0.09	$0.91
$38.00	$37.00	1:2	Jul 24	-$0.11	$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 3.91%, avg 1.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$42.00	Aug 7	$1.62	0.47	1.3%	3.91%	5.24%	31	199
$41.50	Jul 17	$1.28	0.51	0.1%	3.09%	3.21%	361	2.2K
$42.00	Jul 31	$1.27	0.47	1.3%	3.06%	4.39%	34	282
$43.00	Aug 7	$1.17	0.40	3.7%	2.82%	6.56%	7	37
$42.00	Jul 17	$1.06	0.46	1.3%	2.56%	3.88%	756	4.2K
$41.50	Jul 10	$1.00	0.50	0.1%	2.41%	2.53%	461	964
$43.00	Jul 31	$0.98	0.39	3.7%	2.36%	6.10%	14	142
$42.00	Jul 24	$0.97	0.47	1.3%	2.34%	3.67%	12	1.2K
$42.50	Jul 17	$0.86	0.40	2.5%	2.07%	4.61%	144	8.9K
$44.00	Aug 7	$0.84	0.33	6.2%	2.03%	8.18%	7	97

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 48,597

Total Puts 41,367

Put/Call Ratio 0.85

Net Difference 7,230

Prior's Put/Call Breakdown

Total Calls 42,244

Total Puts 34,081

Put/Call Ratio 1.00

Net Difference 8,163

Prior 7-Day Put/Call Summary

Total Calls 455,612

Total Puts 383,350

Average Put/Call Ratio 0.79

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