NKE - Options Database

NKE

NIKE INC Class B

$42.09 +2.53%

(7/1 09:50) ◀

Wednesday, July 1, 2026 (9:55am)

▶ (7/1 10:00)

◀ 7/1 09:55 ▶

Option Volume

Detail

ℹ

Current (07/01 9:55am) 105,424

Calls: 57,365 (54%)

Puts: 48,059 (46%)

Prior --

Calls: 42,244 (55%)

Puts: 34,081 (45%)

Current vs Prior +0.00%

Calls: +35.79% (Calls)

Puts: +41.01% (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 -12.04%

Calls: -11.86%

Puts: -12.24%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01 9:55am) $9.75M

Calls: $5.52M (57%)

Puts: $4.22M (43%)

Prior --

Calls: $5.03M (48%)

Puts: $5.45M (52%)

Current vs Prior +0.00%

Calls: +9.85%

Puts: -22.43%

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 -50.86%

Calls: -40.01%

Puts: -60.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01 9:55am) 0.84

Prior 1.00

Current vs Prior -16.22%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg +6.35%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/01 9:55am) 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 6.46% | 7.39%6.46% | 7.39%7.39% | 11.17%

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

Current vs Prior -57.93% | -40.78%-- | ---- | --

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

Current vs 7-Day Avg -13.21% | -37.94%-- | ---- | --

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

Current vs 7-Day Eod -57.93% | -40.78%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.25% | 18.79%

Calls: 7.41% | 9.09%

Puts: 9.09% | 28.48%

Prior 1.43% | 4.13%

Calls: 1.51% | 2.78%

Puts: 1.35% | 5.49%

Current vs Prior +476.92% | +354.96%

Prior 7-Day Avg 10.01% | 4.33%

Calls: 11.52% | 4.51%

Puts: 8.49% | 4.16%

Current vs 7-Day Avg -17.55% | +333.95%

Liquidity Expensive

Add Card

🤖 AI Insights

Market showing bullish sentiment based on options flow analysis.

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 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
09:50	BEARISH	BULLISH	BULLISH
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 22 of results (avg 7.8%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Jul 2	0.57	0.60	$0.59	5.1%	1.8K	0.42	2.5K
$41.00	Jul 2	1.37	1.45	$1.41	5.7%	1.8K	0.72	2.4K
$41.50	Jul 17	1.70	1.81	$1.76	6.3%	403	0.58	2.2K
$42.00	Jul 17	1.45	1.55	$1.50	6.7%	873	0.52	4.2K
$40.50	Jul 17	2.30	2.47	$2.38	7.1%	145	0.69	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Jul 10	1.61	1.72	$1.67	6.6%	85	0.61	169
$40.00	Jul 2	0.12	0.13	$0.13	7.7%	3.3K	0.13	9.3K
$42.00	Jul 17	1.29	1.40	$1.35	8.1%	23	0.48	473
$43.00	Jul 2	1.25	1.36	$1.31	8.4%	246	0.68	1.3K
$40.00	Jul 17	0.55	0.60	$0.57	8.8%	518	0.26	13.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 29 found (avg $0.57, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Jul 17	0.06	0.07	$0.07	14.3%	2.8K	0.04	30.9K
$44.50	Jul 10	0.34	0.40	$0.37	16.2%	41	0.23	207
$43.00	Jul 2	0.38	0.42	$0.40	10.0%	2.8K	0.33	5.2K
$45.00	Jul 17	0.45	0.54	$0.50	18.0%	1.6K	0.23	15.4K
$42.50	Jul 2	0.57	0.60	$0.59	5.1%	1.8K	0.42	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 17	0.05	0.06	$0.06	16.7%	390	0.03	4.2K
$40.00	Jul 2	0.12	0.13	$0.13	7.7%	3.3K	0.13	9.3K
$39.00	Jul 10	0.17	0.20	$0.19	15.8%	143	0.13	493
$40.50	Jul 2	0.19	0.22	$0.21	14.3%	1.2K	0.20	1.7K
$41.00	Jul 2	0.31	0.36	$0.34	14.7%	1.8K	0.28	5.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 111 found (avg delta 0.81, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 10	5.10	7.45	$6.28	37.4%	27	1.00	352
$36.00	Jul 10	4.15	6.45	$5.30	43.4%	1	1.00	348
$35.00	Jul 17	7.00	7.65	$7.33	8.9%	10	1.00	290
$34.50	Jul 2	5.95	7.85	$6.90	27.5%	2	1.00	203
$35.00	Jul 2	6.65	7.30	$6.98	9.3%	24	0.99	433

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Jul 2	4.65	7.00	$5.83	40.3%	--	1.00	79
$48.00	Jul 2	5.65	6.85	$6.25	19.2%	4	1.00	26
$48.50	Jul 2	6.15	8.30	$7.23	29.7%	--	1.00	54
$49.00	Jul 2	6.55	8.95	$7.75	31.0%	--	1.00	85
$49.50	Jul 2	7.20	9.45	$8.32	27.0%	--	1.00	22

Most actively traded options today. High liquidity = easy entry/exit. 224 active (total vol 74.6K, top 4.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Jul 2	0.78	0.84	$0.81	7.4%	3.9K	0.53	5.5K
$45.00	Jul 2	0.07	0.09	$0.08	25.0%	3.6K	0.09	16.9K
$43.00	Jul 2	0.38	0.42	$0.40	10.0%	2.8K	0.33	5.2K
$50.00	Jul 17	0.06	0.07	$0.07	14.3%	2.8K	0.04	30.9K
$41.50	Jul 2	1.04	1.13	$1.09	8.3%	2.1K	0.63	3.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Jul 2	0.04	0.05	$0.05	20.0%	4.5K	0.05	16.9K
$40.00	Jul 2	0.12	0.13	$0.13	7.7%	3.3K	0.13	9.3K
$38.00	Jul 2	0.01	0.02	$0.02	50.0%	2.9K	0.02	16.8K
$41.00	Jul 2	0.31	0.36	$0.34	14.7%	1.8K	0.28	5.8K
$37.50	Jul 2	0.00	0.02	$0.01	200.0%	1.6K	0.01	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. 59 strikes (avg 112.0%, max 200.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.00	Jul 2	Aug 7	123.7%	41.1%	200.9%	25	433
$50.00	Jul 2	Aug 7	114.0%	40.1%	184.5%	701	13.4K
$48.00	Jul 2	Aug 7	97.5%	35.7%	173.4%	289	2.4K
$49.00	Jul 2	Jul 31	102.1%	39.3%	160.0%	279	2.1K
$36.00	Jul 2	Jul 24	106.7%	43.5%	145.0%	6	111

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.00	Jul 2	Aug 7	123.7%	41.1%	200.9%	387	7.5K
$34.00	Jul 2	Jul 31	141.1%	52.2%	170.4%	320	13.5K
$50.00	Jul 2	Jul 24	114.0%	44.6%	155.7%	13	297
$48.00	Jul 2	Jul 31	97.5%	41.5%	134.8%	4	37
$37.00	Jul 2	Aug 7	89.8%	38.8%	131.4%	1.1K	19.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 8.09, avg 2.41)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$48.00	$49.00	Jul 31	$0.12	$0.88	$0.12	7.33	$48.12
$45.00	$46.00	Jul 24	$0.13	$0.87	$0.13	6.69	$45.13
$46.00	$47.00	Jul 24	$0.14	$0.86	$0.14	6.14	$46.14
$47.00	$48.00	Jul 24	$0.14	$0.86	$0.14	6.14	$47.14
$49.00	$50.00	Jul 24	$0.14	$0.86	$0.14	6.14	$49.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$38.00	$37.00	Jul 31	$0.11	$0.89	$0.11	8.09	$37.89
$39.00	$38.00	Jul 17	$0.15	$0.85	$0.15	5.67	$38.85
$38.00	$37.00	Aug 7	$0.15	$0.85	$0.15	5.67	$37.85
$36.00	$35.00	Jul 31	$0.18	$0.82	$0.18	4.56	$35.82
$39.00	$38.00	Jul 24	$0.19	$0.81	$0.19	4.26	$38.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 12.33, avg 1.39)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$35.00	$37.00	Aug 7	$1.85	$1.85	$0.15	12.33	$36.85
$36.00	$37.00	Jul 10	$0.90	$0.90	$0.10	9.00	$36.90
$35.00	$38.00	Jul 31	$2.58	$2.58	$0.42	6.14	$37.58
$38.00	$39.00	Jul 31	$0.86	$0.86	$0.14	6.14	$38.86
$36.00	$37.00	Jul 17	$0.85	$0.85	$0.15	5.67	$36.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$45.00	$44.00	Jul 24	$0.87	$0.87	$0.13	6.69	$44.13
$50.00	$48.00	Jul 17	$1.72	$1.72	$0.28	6.14	$48.28
$46.00	$45.00	Jul 24	$0.83	$0.83	$0.17	4.88	$45.17
$48.00	$47.00	Jul 24	$0.82	$0.82	$0.18	4.56	$47.18
$48.00	$46.00	Jul 31	$1.55	$1.55	$0.45	3.44	$46.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $0.25, cheapest $0.06)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.50	Jul 2	Jul 10	$0.06	100.4%	46.6%
$48.00	Jul 2	Jul 10	$0.06	97.5%	49.7%
$48.50	Jul 2	Jul 10	$0.06	104.8%	52.0%
$38.50	Jul 2	Jul 10	$0.08	82.4%	44.2%
$46.50	Jul 2	Jul 10	$0.11	91.8%	46.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$37.50	Jul 2	Jul 10	$0.06	81.5%	45.6%
$38.00	Jul 2	Jul 10	$0.07	84.9%	43.8%
$43.50	Jul 2	Jul 10	$0.07	78.3%	44.7%
$35.50	Jul 2	Jul 10	$0.10	115.2%	68.7%
$38.50	Jul 2	Jul 10	$0.10	82.4%	44.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 110 found (cheapest 3.61% of stock, avg 10.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$42.00	Jul 2	$0.81	$0.71	$1.52	$40.48	$43.52	3.61%
$42.50	Jul 2	$0.59	$0.99	$1.58	$40.92	$44.08	3.75%
$41.50	Jul 2	$1.09	$0.50	$1.59	$39.91	$43.09	3.78%
$43.00	Jul 2	$0.40	$1.31	$1.71	$41.29	$44.71	4.06%
$41.00	Jul 2	$1.41	$0.34	$1.75	$39.25	$42.75	4.16%
$40.50	Jul 2	$1.80	$0.21	$2.01	$38.49	$42.51	4.78%
$43.50	Jul 2	$0.28	$1.94	$2.22	$41.28	$45.72	5.27%
$40.00	Jul 2	$2.16	$0.13	$2.29	$37.71	$42.29	5.44%
$42.00	Jul 10	$1.21	$1.08	$2.29	$39.71	$44.29	5.44%
$41.50	Jul 10	$1.50	$0.85	$2.35	$39.15	$43.85	5.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.62% of stock, avg 3.84%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$44.50	$40.00	Jul 2	$0.13	$0.13	$0.26	$39.74	$44.76
$44.00	$40.00	Jul 2	$0.19	$0.13	$0.32	$39.68	$44.32
$44.50	$40.50	Jul 2	$0.13	$0.21	$0.34	$40.16	$44.84
$44.00	$40.50	Jul 2	$0.19	$0.21	$0.40	$40.10	$44.40
$43.50	$40.00	Jul 2	$0.28	$0.13	$0.41	$39.59	$43.91
$44.50	$41.00	Jul 2	$0.13	$0.34	$0.47	$40.53	$44.97
$43.50	$40.50	Jul 2	$0.28	$0.21	$0.49	$40.01	$43.99
$43.00	$40.00	Jul 2	$0.40	$0.13	$0.53	$39.47	$43.53
$44.00	$41.00	Jul 2	$0.19	$0.34	$0.53	$40.47	$44.53
$43.00	$40.50	Jul 2	$0.40	$0.21	$0.61	$39.89	$43.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 7.33, avg credit $0.58)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
39/40	42/43	Aug 7	$0.88	$0.12	7.33	$39.12	$42.88
42/43	44/45	Jul 31	$0.85	$0.15	5.67	$42.15	$44.85
42/43	45/46	Jul 31	$0.84	$0.16	5.25	$42.16	$45.84
37/38	40/41	Aug 7	$0.84	$0.16	5.25	$37.16	$40.84
40/41	42/43	Jul 31	$0.82	$0.18	4.56	$40.18	$42.82
39/40	41/42	Jul 31	$0.81	$0.19	4.26	$39.19	$41.81
40/41	43/44	Jul 31	$0.81	$0.19	4.26	$40.19	$43.81
41/42	43/44	Jul 31	$0.81	$0.19	4.26	$41.19	$43.81
39/40	43/44	Aug 7	$0.81	$0.19	4.26	$39.19	$43.81
42/43	46/47	Jul 31	$0.79	$0.21	3.76	$42.21	$46.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$45.00	$46.00	$47.00	Jul 31	$0.05	$0.95	19.00
$42.00	$43.00	$44.00	Aug 7	$0.07	$0.93	13.29
$41.50	$42.00	$42.50	Jul 2	$0.06	$0.44	7.33
$45.00	$45.50	$46.00	Jul 10	$0.06	$0.44	7.33
$41.00	$42.00	$43.00	Jul 31	$0.13	$0.87	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$38.00	$39.00	$40.00	Jul 17	$0.06	$0.94	15.67
$36.00	$37.00	$38.00	Jul 24	$0.06	$0.94	15.67
$37.00	$38.00	$39.00	Jul 24	$0.09	$0.91	10.11
$40.00	$40.50	$41.00	Jul 2	$0.05	$0.45	9.00
$41.00	$41.50	$42.00	Jul 2	$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. 93 found (best net $-0.56, 90 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$48.00	$50.00	1:2	Aug 7	-$0.15	$1.85
$35.00	$38.00	1:2	Jul 31	-$1.62	$1.38
$49.00	$50.00	1:2	Jul 24	$0.00	$1.00
$47.00	$48.00	1:2	Jul 24	-$0.08	$0.92
$48.00	$49.00	1:2	Jul 31	-$0.09	$0.91

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$42.00	1:2	Aug 7	-$0.56	$2.44
$39.00	$38.00	1:2	Jul 17	-$0.06	$0.94
$37.00	$36.00	1:2	Jul 17	-$0.09	$0.91
$38.00	$37.00	1:2	Jul 24	-$0.09	$0.91
$39.00	$38.00	1:2	Jul 24	-$0.10	$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 3.80%, avg 1.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$43.00	Aug 7	$1.60	0.44	2.2%	3.80%	5.96%	11	37
$43.00	Jul 31	$1.35	0.45	2.2%	3.21%	5.37%	15	142
$42.50	Jul 17	$1.22	0.47	1.0%	2.90%	3.87%	172	8.9K
$43.00	Jul 17	$1.01	0.42	2.2%	2.40%	4.56%	181	810
$45.00	Aug 7	$0.98	0.32	6.9%	2.33%	9.24%	47	315
$42.50	Jul 10	$0.93	0.46	1.0%	2.21%	3.18%	125	707
$44.00	Jul 31	$0.84	0.36	4.5%	2.00%	6.53%	35	167
$44.00	Aug 7	$0.84	0.37	4.5%	2.00%	6.53%	7	97
$43.50	Jul 17	$0.83	0.37	3.4%	1.97%	5.32%	149	333
$43.00	Jul 24	$0.79	0.42	2.2%	1.88%	4.04%	30	202

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 57,365

Total Puts 48,059

Put/Call Ratio 0.84

Net Difference 9,306

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