NKE - Options Database

NKE

NIKE INC Class B

$43.10 -1.51%

(7/13 18:03) ◀

Tuesday, July 14, 2026 (3:10pm)

▶ (7/14 18:08)

◀ 7/14 15:10 ▶

Option Volume

Detail

ℹ

Current (07/14 3:10pm) 52,277

Calls: 35,529 (68%)

Puts: 16,748 (32%)

Prior (07/13) 48,303

Calls: 27,484 (57%)

Puts: 20,819 (43%)

Current vs Prior +8.23%

Calls: +29.27% (Calls)

Puts: -19.55% (Puts)

Prior 7-Day Total 1,185,607

Calls: 733,972 (62%)

Puts: 451,635 (38%)

Prior 7-Day Average 169,372

Calls: 104,853 (62%)

Puts: 64,519 (38%)

Current vs Prior 7-Day Avg -69.13%

Calls: -66.12%

Puts: -74.04%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 3:10pm) $6.23M

Calls: $4.19M (67%)

Puts: $2.03M (33%)

Prior (07/13) $6.88M

Calls: $3.59M (52%)

Puts: $3.29M (48%)

Current vs Prior -9.44%

Calls: +16.75%

Puts: -38.07%

Prior 7-Day Total $146.37M

Calls: $94.70M (65%)

Puts: $51.67M (35%)

Prior 7-Day Average $20.91M

Calls: $13.53M (65%)

Puts: $7.38M (35%)

Current vs Prior 7-Day Avg -70.21%

Calls: -69.00%

Puts: -72.43%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/14 3:10pm) 0.47

Prior (07/13) 0.76

Current vs Prior -37.77%

Prior 7-Day Average 0.56

Current vs Prior 7-Day Avg -16.13%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 3:10pm) 1,865,447

Calls: 1,074,765 (58%)

Puts: 790,682 (42%)

Prior (07/13) 1,847,112

Calls: 1,069,622 (58%)

Puts: 777,490 (42%)

Current vs Prior +0.99%

Prior 7-Day Total 13,205,925

Calls: 7,479,255 (57%)

Puts: 5,726,670 (43%)

Prior 7-Day Average 1,886,560

Calls: 1,068,465 (57%)

Puts: 818,095 (43%)

Current vs Prior 7-Day Avg -1.12%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 3.41% | 5.38%3.41% | 9.14%

Prior 1.28% | 4.16%4.16% | 9.37%

Current vs Prior +166.33% | +29.51%-17.94% | -2.43%

Prior 7-Day Avg 3.71% | 5.85%4.79% | 9.69%

Current vs 7-Day Avg -8.05% | -8.03%-28.76% | -5.65%

Prior 7-Day Eod 1.28% | 4.16%3.72% | 9.51%

Current vs 7-Day Eod +166.33% | +29.51%-8.44% | -3.84%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 5.36% | 13.30%

Calls: 4.62% | 7.55%

Puts: 6.10% | 19.05%

Prior 41.66% | 4.56%

Calls: 33.33% | 2.53%

Puts: 50.00% | 6.60%

Current vs Prior -87.13% | +191.67%

Prior 7-Day Avg 12.89% | 5.63%

Calls: 10.99% | 4.95%

Puts: 14.80% | 6.31%

Current vs 7-Day Avg -58.42% | +136.29%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($4.19M). Extreme bullish P/C ratio of 0.47 - heavy call buying (35,529 calls vs 16,748 puts). P/C ratio dropping 38% - 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:10	BULLISH	BULLISH	BULLISH
15:05	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 68 of results (avg 6.5%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Aug 21	2.33	2.39	$2.36	2.5%	163	0.57	3.3K
$42.50	Jul 17	0.93	0.96	$0.95	3.2%	642	0.67	7.3K
$44.00	Jul 24	0.62	0.64	$0.63	3.2%	725	0.37	944
$44.00	Jul 17	0.26	0.27	$0.27	3.7%	2.7K	0.28	4.7K
$45.00	Aug 21	1.22	1.27	$1.25	4.0%	2.5K	0.38	17.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Aug 21	2.92	3.00	$2.96	2.7%	68	0.62	10.0K
$42.50	Jul 17	0.32	0.33	$0.33	3.0%	2.0K	0.34	12.5K
$44.00	Aug 7	1.96	2.03	$2.00	3.5%	269	0.57	66
$42.50	Aug 21	1.55	1.61	$1.58	3.8%	1.5K	0.43	5.2K
$44.00	Jul 17	1.13	1.18	$1.15	4.3%	263	0.72	1.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 49 found (avg $0.49, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Jul 17	0.06	0.07	$0.07	14.3%	285	0.09	1.5K
$45.00	Jul 17	0.09	0.10	$0.10	10.0%	2.3K	0.12	20.1K
$47.00	Jul 24	0.10	0.12	$0.11	18.2%	28	0.09	618
$44.50	Jul 17	0.15	0.17	$0.16	12.5%	606	0.19	1.8K
$46.50	Jul 24	0.14	0.17	$0.16	18.8%	41	0.12	342

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Jul 17	0.05	0.06	$0.06	16.7%	253	0.08	1.3K
$42.00	Jul 17	0.18	0.20	$0.19	10.5%	1.4K	0.22	3.4K
$41.00	Jul 24	0.25	0.29	$0.27	14.8%	130	0.19	357
$37.50	Aug 21	0.26	0.29	$0.28	10.7%	165	0.11	12.3K
$42.50	Jul 17	0.32	0.33	$0.33	3.0%	2.0K	0.34	12.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 96 found (avg delta 0.80, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Jul 17	7.95	8.40	$8.18	5.5%	4	1.00	273
$36.00	Jul 17	6.85	7.50	$7.18	9.1%	3	1.00	8
$37.00	Jul 17	5.90	6.60	$6.25	11.2%	3	1.00	33
$37.50	Jul 17	5.30	6.05	$5.68	13.2%	--	1.00	99
$38.00	Jul 17	4.90	5.30	$5.10	7.8%	6	1.00	80

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Jul 17	6.55	7.35	$6.95	11.5%	3	0.99	517
$51.00	Jul 17	7.00	9.10	$8.05	26.1%	1	0.99	--
$48.50	Jul 17	5.00	6.05	$5.53	19.0%	5	0.99	7
$49.50	Jul 17	6.15	7.05	$6.60	13.6%	2	0.99	--
$48.00	Jul 17	4.70	5.25	$4.97	11.1%	3	0.98	11

Most actively traded options today. High liquidity = easy entry/exit. 203 active (total vol 40.0K, top 3.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Jul 17	0.63	0.66	$0.65	4.6%	3.9K	0.53	2.3K
$44.00	Jul 17	0.26	0.27	$0.27	3.7%	2.7K	0.28	4.7K
$47.50	Jul 31	0.17	0.21	$0.19	21.1%	2.6K	0.12	8
$45.00	Aug 21	1.22	1.27	$1.25	4.0%	2.5K	0.38	17.0K
$45.00	Jul 17	0.09	0.10	$0.10	10.0%	2.3K	0.12	20.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Jul 17	0.32	0.33	$0.33	3.0%	2.0K	0.34	12.5K
$42.50	Aug 21	1.55	1.61	$1.58	3.8%	1.5K	0.43	5.2K
$43.00	Jul 17	0.52	0.56	$0.54	7.4%	1.4K	0.47	2.8K
$42.00	Jul 17	0.18	0.20	$0.19	10.5%	1.4K	0.22	3.4K
$43.50	Jul 17	0.79	0.84	$0.82	6.1%	966	0.60	2.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 51 strikes (avg 36.6%, max 128.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$35.00	Jul 17	Aug 21	88.5%	38.7%	128.9%	7	539
$37.50	Jul 17	Aug 21	67.1%	36.6%	83.5%	--	283
$50.00	Jul 17	Aug 28	64.4%	35.9%	79.4%	370	30.7K
$51.00	Jul 17	Aug 14	71.9%	40.5%	77.5%	5	1.4K
$48.00	Jul 17	Aug 28	56.2%	34.7%	61.7%	47	3.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$36.00	Jul 17	Aug 7	84.4%	42.2%	100.1%	4	910
$35.00	Jul 17	Aug 28	88.5%	46.6%	90.0%	2	4.1K
$37.50	Jul 17	Aug 21	67.1%	36.6%	83.5%	174	21.8K
$37.00	Jul 17	Aug 28	67.0%	37.4%	78.9%	11	2.2K
$50.00	Jul 17	Aug 21	64.4%	36.8%	75.1%	154	6.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 83 found (best R:R 12.89, avg 2.56)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$47.50	$50.00	Aug 21	$0.32	$2.18	$0.32	6.81	$47.82
$47.00	$48.00	Aug 7	$0.13	$0.87	$0.13	6.69	$47.13
$49.00	$50.00	Aug 28	$0.14	$0.86	$0.14	6.14	$49.14
$47.00	$48.00	Aug 14	$0.17	$0.83	$0.17	4.88	$47.17
$46.00	$47.00	Aug 7	$0.18	$0.82	$0.18	4.56	$46.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$37.50	$35.00	Aug 21	$0.18	$2.32	$0.18	12.89	$37.32
$39.00	$38.00	Aug 7	$0.10	$0.90	$0.10	9.00	$38.90
$38.00	$37.00	Aug 14	$0.12	$0.88	$0.12	7.33	$37.88
$39.00	$38.00	Aug 14	$0.12	$0.88	$0.12	7.33	$38.88
$38.00	$37.00	Aug 28	$0.12	$0.88	$0.12	7.33	$37.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 112 found (best R:R 18.23, avg 1.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$35.00	$37.50	Aug 21	$2.37	$2.37	$0.13	18.23	$37.37
$35.00	$40.00	Aug 14	$4.55	$4.55	$0.45	10.11	$39.55
$40.00	$41.00	Aug 7	$0.87	$0.87	$0.13	6.69	$40.87
$37.50	$40.00	Aug 21	$2.00	$2.00	$0.50	4.00	$39.50
$42.00	$42.50	Jul 31	$0.39	$0.39	$0.11	3.55	$42.39

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$50.00	$47.50	Aug 21	$2.20	$2.20	$0.30	7.33	$47.80
$47.00	$46.00	Aug 7	$0.84	$0.84	$0.16	5.25	$46.16
$47.00	$46.50	Jul 17	$0.39	$0.39	$0.11	3.55	$46.61
$44.50	$44.00	Jul 24	$0.39	$0.39	$0.11	3.55	$44.11
$46.00	$45.00	Aug 7	$0.76	$0.76	$0.24	3.17	$45.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 44 found (avg debit $0.24, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.00	Jul 17	Jul 24	$0.05	61.6%	38.8%
$48.00	Jul 17	Jul 24	$0.07	56.2%	42.2%
$48.50	Jul 17	Jul 24	$0.07	52.7%	44.1%
$47.00	Jul 17	Jul 24	$0.08	50.7%	38.0%
$37.00	Jul 17	Jul 24	$0.10	67.0%	42.4%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.00	Jul 17	Jul 24	$0.08	84.4%	66.0%
$40.00	Jul 17	Jul 24	$0.10	45.5%	36.4%
$46.00	Jul 17	Jul 24	$0.13	45.4%	36.6%
$47.00	Jul 17	Jul 24	$0.13	50.7%	38.1%
$39.50	Jul 24	Jul 31	$0.14	36.7%	37.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 96 found (cheapest 2.76% of stock, avg 9.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$43.00	Jul 17	$0.65	$0.54	$1.19	$41.81	$44.19	2.76%
$43.50	Jul 17	$0.43	$0.82	$1.25	$42.25	$44.75	2.90%
$42.50	Jul 17	$0.95	$0.33	$1.28	$41.22	$43.78	2.97%
$44.00	Jul 17	$0.27	$1.15	$1.42	$42.58	$45.42	3.29%
$42.00	Jul 17	$1.32	$0.19	$1.51	$40.49	$43.51	3.50%
$44.50	Jul 17	$0.16	$1.55	$1.71	$42.79	$46.21	3.97%
$41.50	Jul 17	$1.78	$0.11	$1.89	$39.61	$43.39	4.39%
$43.00	Jul 24	$1.06	$0.92	$1.98	$41.02	$44.98	4.59%
$42.50	Jul 24	$1.33	$0.69	$2.02	$40.48	$44.52	4.69%
$43.50	Jul 24	$0.83	$1.26	$2.09	$41.41	$45.59	4.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 159 found (cheapest 0.30% of stock, avg 3.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$45.50	$41.00	Jul 17	$0.07	$0.06	$0.13	$40.87	$45.63
$45.00	$41.00	Jul 17	$0.10	$0.06	$0.16	$40.84	$45.16
$45.50	$41.50	Jul 17	$0.07	$0.11	$0.18	$41.32	$45.68
$45.00	$41.50	Jul 17	$0.10	$0.11	$0.21	$41.29	$45.21
$44.50	$41.00	Jul 17	$0.16	$0.06	$0.22	$40.78	$44.72
$45.50	$42.00	Jul 17	$0.07	$0.19	$0.26	$41.74	$45.76
$44.50	$41.50	Jul 17	$0.16	$0.11	$0.27	$41.23	$44.77
$45.00	$42.00	Jul 17	$0.10	$0.19	$0.29	$41.71	$45.29
$44.00	$41.00	Jul 17	$0.27	$0.06	$0.33	$40.67	$44.33
$44.50	$42.00	Jul 17	$0.16	$0.19	$0.35	$41.65	$44.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 133 found (best R:R 8.09, avg credit $0.67)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
45/46	47/48	Aug 7	$0.89	$0.11	8.09	$45.11	$47.89
45/46	47/48	Aug 14	$0.88	$0.12	7.33	$45.12	$47.88
43/44	46/47	Aug 28	$0.87	$0.13	6.69	$43.13	$46.87
37/38	40/41	Aug 14	$0.86	$0.14	6.14	$37.14	$40.86
38/39	40/41	Aug 14	$0.86	$0.14	6.14	$38.14	$40.86
42/43	45/46	Aug 14	$0.84	$0.16	5.25	$42.16	$45.84
37/38	41/42	Aug 28	$0.84	$0.16	5.25	$37.16	$41.84
41/42	43/44	Aug 28	$0.84	$0.16	5.25	$41.16	$43.84
39/40	41/42	Aug 7	$0.83	$0.17	4.88	$39.17	$41.83
40/41	43/44	Aug 28	$0.83	$0.17	4.88	$40.17	$43.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$46.00	$47.00	$48.00	Aug 7	$0.05	$0.95	19.00
$39.00	$40.00	$41.00	Jul 24	$0.06	$0.94	15.67
$42.00	$43.00	$44.00	Aug 14	$0.06	$0.94	15.67
$35.00	$36.00	$37.00	Jul 17	$0.07	$0.93	13.29
$45.00	$46.00	$47.00	Aug 7	$0.08	$0.92	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$36.00	$37.00	$38.00	Jul 24	$0.08	$0.92	11.50
$36.00	$37.00	$38.00	Aug 7	$0.08	$0.92	11.50
$43.00	$44.00	$45.00	Aug 7	$0.08	$0.92	11.50
$45.00	$46.00	$47.00	Aug 7	$0.08	$0.92	11.50
$40.00	$41.00	$42.00	Aug 7	$0.09	$0.91	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 96 found (best net $-0.14, 89 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.50	$45.00	1:2	Aug 21	-$0.14	$2.36
$40.00	$42.50	1:2	Aug 21	-$0.69	$1.81
$35.00	$38.00	1:2	Jul 31	-$1.89	$1.11
$49.00	$50.00	1:2	Jul 24	$0.00	$1.00
$50.00	$51.00	1:2	Jul 24	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$42.50	1:2	Aug 21	-$0.20	$2.30
$37.00	$35.00	1:2	Aug 14	-$0.02	$1.98
$40.00	$38.00	1:2	Aug 28	-$0.03	$1.97
$37.00	$35.00	1:2	Aug 28	-$0.29	$1.71
$45.00	$43.00	1:2	Aug 14	-$0.46	$1.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 4.04%, avg 1.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$44.00	Aug 28	$1.74	0.47	2.1%	4.04%	6.13%	15	5
$44.00	Aug 14	$1.38	0.45	2.1%	3.20%	5.29%	550	39
$45.00	Aug 28	$1.35	0.40	4.4%	3.13%	7.54%	13	15
$45.00	Aug 21	$1.22	0.38	4.4%	2.83%	7.24%	2.5K	17.0K
$44.00	Aug 7	$1.17	0.43	2.1%	2.71%	4.80%	74	291
$43.50	Jul 31	$1.12	0.47	0.9%	2.60%	3.53%	2	1
$45.00	Aug 14	$1.00	0.37	4.4%	2.32%	6.73%	23	380
$46.00	Aug 28	$0.92	0.33	6.7%	2.13%	8.86%	20	122
$44.00	Jul 31	$0.91	0.41	2.1%	2.11%	4.20%	45	278
$45.00	Aug 7	$0.82	0.34	4.4%	1.90%	6.31%	460	365

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 35,529

Total Puts 16,748

Put/Call Ratio 0.47

Net Difference 18,781

Prior's Put/Call Breakdown

Total Calls 27,484

Total Puts 20,819

Put/Call Ratio 0.76

Net Difference 6,665

Prior 7-Day Put/Call Summary

Total Calls 733,972

Total Puts 451,635

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