NKE - Options Database

NKE

NIKE INC Class B

$35.82 +0.10%

(9/17 09:50) ◀

Thursday, September 17, 2026 (9:55am)

▶ (9/17 10:00)

◀ 9/17 09:55 ▶

Option Volume

Detail

ℹ

Current (09/17 9:55am) 23,951

Calls: 18,382 (77%)

Puts: 5,569 (23%)

Prior (08/25) 40,803

Calls: 26,495 (65%)

Puts: 14,308 (35%)

Current vs Prior -41.30%

Calls: -30.62% (Calls)

Puts: -61.08% (Puts)

Prior 7-Day Total 1,111,667

Calls: 670,344 (60%)

Puts: 441,323 (40%)

Prior 7-Day Average 158,809

Calls: 95,763 (60%)

Puts: 63,046 (40%)

Current vs Prior 7-Day Avg -84.92%

Calls: -80.80%

Puts: -91.17%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 9:55am) $3.57M

Calls: $2.59M (72%)

Puts: $986.4K (28%)

Prior (08/25) $5.64M

Calls: $3.73M (66%)

Puts: $1.91M (34%)

Current vs Prior -36.69%

Calls: -30.70%

Puts: -48.39%

Prior 7-Day Total $233.18M

Calls: $62.70M (27%)

Puts: $170.49M (73%)

Prior 7-Day Average $33.31M

Calls: $8.96M (27%)

Puts: $24.36M (73%)

Current vs Prior 7-Day Avg -89.28%

Calls: -71.13%

Puts: -95.95%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 9:55am) 0.30

Prior (08/25) 0.54

Current vs Prior -43.90%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -52.26%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 9:55am) 2,247,297

Calls: 1,344,914 (60%)

Puts: 902,383 (40%)

Prior (08/25) 2,103,644

Calls: 1,129,228 (54%)

Puts: 974,416 (46%)

Current vs Prior +6.83%

Prior 7-Day Total 15,562,576

Calls: 9,025,784 (58%)

Puts: 6,536,792 (42%)

Prior 7-Day Average 2,223,225

Calls: 1,289,397 (58%)

Puts: 933,827 (42%)

Current vs Prior 7-Day Avg +1.08%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 2.65% | 4.61%2.65% | 10.69%

Prior 3.45% | 5.05%3.45% | 11.10%

Current vs Prior -23.15% | -8.83%-23.15% | -3.66%

Prior 7-Day Avg 2.77% | 4.71%4.90% | 11.53%

Current vs 7-Day Avg -4.21% | -2.17%-45.91% | -7.26%

Prior 7-Day Eod 3.45% | 5.05%2.91% | 10.90%

Current vs 7-Day Eod -23.15% | -8.83%-8.76% | -1.90%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.10% | 8.22%

Calls: 5.56% | 11.11%

Puts: 14.63% | 5.33%

Prior 8.00% | 8.21%

Calls: 8.20% | 6.52%

Puts: 7.81% | 9.89%

Current vs Prior +26.25% | +0.12%

Prior 7-Day Avg 12.48% | 6.79%

Calls: 10.96% | 6.53%

Puts: 14.00% | 7.06%

Current vs 7-Day Avg -19.07% | +20.98%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($2.59M). Below-average activity with volume down 41% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (18,382 calls vs 5,569 puts). P/C ratio dropping 44% - 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 BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	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 64 of results (avg 6.6%, best 1.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 16	2.37	2.46	$2.42	3.7%	77	0.60	3.6K
$30.00	Oct 2	5.95	6.20	$6.08	4.1%	13	0.94	24
$40.00	Oct 16	0.60	0.63	$0.62	4.8%	889	0.23	23.8K
$41.00	Oct 30	0.59	0.62	$0.61	4.9%	12	0.22	122
$35.50	Sep 18	0.52	0.55	$0.54	5.6%	159	0.67	759

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Oct 16	2.80	2.85	$2.83	1.8%	218	0.60	18.7K
$40.00	Oct 16	4.60	4.70	$4.65	2.2%	23	0.77	13.0K
$36.50	Sep 25	1.04	1.07	$1.06	2.8%	34	0.63	1.3K
$36.00	Oct 23	2.00	2.08	$2.04	3.9%	8	0.47	319
$35.50	Oct 2	1.41	1.47	$1.44	4.2%	27	0.44	107

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 44 found (avg $0.51, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.00	Sep 18	0.05	0.06	$0.06	16.7%	978	0.12	6.1K
$36.50	Sep 18	0.11	0.13	$0.12	16.7%	1.5K	0.24	3.6K
$36.00	Sep 18	0.26	0.29	$0.28	10.7%	865	0.44	3.8K
$35.50	Sep 18	0.52	0.55	$0.54	5.6%	159	0.67	759
$38.00	Sep 25	0.11	0.13	$0.12	16.7%	673	0.13	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	0.05	0.06	$0.06	16.7%	449	0.14	14.3K
$35.50	Sep 18	0.17	0.19	$0.18	11.1%	340	0.33	4.2K
$36.00	Sep 18	0.38	0.44	$0.41	14.6%	988	0.56	6.2K
$34.00	Sep 25	0.10	0.12	$0.11	18.2%	114	0.13	2.5K
$36.50	Sep 18	0.72	0.84	$0.78	15.4%	359	0.77	2.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 89 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 18	5.70	6.40	$6.05	11.6%	--	0.99	64
$29.00	Sep 18	6.65	8.25	$7.45	21.5%	--	0.99	20
$32.50	Sep 18	3.25	4.65	$3.95	35.4%	--	0.99	87
$33.00	Sep 18	2.67	3.55	$3.11	28.3%	--	0.99	791
$34.00	Sep 18	1.80	2.18	$1.99	19.1%	16	0.98	757

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Sep 18	2.54	2.71	$2.63	6.5%	17	1.00	2.2K
$39.00	Sep 18	2.94	3.25	$3.10	10.0%	3	1.00	1.2K
$39.50	Sep 18	2.80	3.80	$3.30	30.3%	--	1.00	106
$40.00	Sep 18	3.95	4.25	$4.10	7.3%	7	1.00	10.9K
$40.50	Sep 18	3.55	4.80	$4.18	29.9%	--	1.00	1.0K

Most actively traded options today. High liquidity = easy entry/exit. 139 active (total vol 14.5K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Sep 18	0.11	0.13	$0.12	16.7%	1.5K	0.24	3.6K
$37.00	Sep 18	0.05	0.06	$0.06	16.7%	978	0.12	6.1K
$40.00	Oct 16	0.60	0.63	$0.62	4.8%	889	0.23	23.8K
$36.00	Sep 18	0.26	0.29	$0.28	10.7%	865	0.44	3.8K
$38.00	Sep 25	0.11	0.13	$0.12	16.7%	673	0.13	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Sep 18	0.38	0.44	$0.41	14.6%	988	0.56	6.2K
$35.00	Sep 18	0.05	0.06	$0.06	16.7%	449	0.14	14.3K
$36.50	Sep 18	0.72	0.84	$0.78	15.4%	359	0.77	2.1K
$35.50	Sep 18	0.17	0.19	$0.18	11.1%	340	0.33	4.2K
$34.50	Sep 18	0.01	0.02	$0.02	50.0%	313	0.04	145

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 1.63, avg 2.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$32.00	Sep 25	$0.38	$0.62	$0.38	98%	1.63	$31.38
$30.00	$31.00	Oct 2	$0.40	$0.60	$0.40	94%	1.50	$30.40
$33.00	$34.00	Sep 25	$0.54	$0.46	$0.54	96%	0.85	$33.54
$32.00	$32.50	Sep 18	$0.13	$0.37	$0.13	96%	2.85	$32.13
$34.00	$35.00	Oct 23	$0.43	$0.57	$0.43	70%	1.33	$34.43

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$42.00	$41.00	Sep 25	$0.55	$0.45	$0.55	100%	0.82	$41.45
$39.50	$39.00	Sep 18	$0.20	$0.30	$0.20	100%	1.50	$39.30
$39.50	$39.00	Oct 2	$0.25	$0.25	$0.25	78%	1.00	$39.25
$39.00	$38.00	Oct 9	$0.59	$0.41	$0.59	72%	0.69	$38.41
$38.00	$37.00	Oct 30	$0.48	$0.52	$0.48	62%	1.08	$37.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 53 found (best R:R 1.13, avg 0.46)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$36.00	$37.00	Oct 23	$0.67	$0.67	$0.33	46%	2.03	$36.67
$40.00	$41.00	Oct 9	$0.23	$0.23	$0.77	77%	0.30	$40.23
$39.00	$40.00	Oct 30	$0.34	$0.34	$0.66	66%	0.52	$39.34
$36.50	$37.00	Sep 25	$0.17	$0.17	$0.33	63%	0.52	$36.67
$36.00	$36.50	Sep 18	$0.16	$0.16	$0.34	56%	0.47	$36.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$34.00	Oct 23	$0.53	$0.53	$0.47	61%	1.13	$34.47
$35.00	$32.50	Oct 16	$0.84	$0.84	$1.66	60%	0.51	$34.16
$32.50	$30.00	Oct 16	$0.39	$0.39	$2.11	80%	0.18	$32.11
$33.00	$32.00	Oct 23	$0.32	$0.32	$0.68	76%	0.47	$32.68
$30.00	$29.00	Oct 9	$0.14	$0.14	$0.86	92%	0.16	$29.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.34, cheapest $0.32)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.50	Sep 18	Sep 25	$0.36	39.3%	31.1%
$36.00	Sep 18	Sep 25	$0.36	40.4%	32.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.50	Sep 18	Sep 25	$0.32	39.3%	31.1%
$36.00	Sep 18	Sep 25	$0.34	40.4%	32.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 1.93% of stock, avg 8.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.00	Sep 18	$0.28	$0.41	$0.69	$35.31	$36.69	1.93%
$35.50	Sep 18	$0.54	$0.18	$0.72	$34.78	$36.22	2.01%
$36.50	Sep 18	$0.12	$0.78	$0.90	$35.60	$37.40	2.51%
$35.00	Sep 18	$0.91	$0.06	$0.97	$34.03	$35.97	2.71%
$37.00	Sep 18	$0.06	$1.19	$1.25	$35.75	$38.25	3.49%
$36.00	Sep 25	$0.64	$0.75	$1.39	$34.61	$37.39	3.88%
$35.50	Sep 25	$0.90	$0.50	$1.40	$34.10	$36.90	3.91%
$34.50	Sep 18	$1.41	$0.02	$1.43	$33.07	$35.93	3.99%
$36.50	Sep 25	$0.45	$1.06	$1.51	$34.99	$38.01	4.22%
$35.00	Sep 25	$1.24	$0.32	$1.56	$33.44	$36.56	4.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.25% of stock, avg 5.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$37.50	$35.00	Sep 18	$0.03	$0.06	$0.09	$34.91	$37.59
$37.00	$35.00	Sep 18	$0.06	$0.06	$0.12	$34.88	$37.12
$36.50	$35.00	Sep 18	$0.12	$0.06	$0.18	$34.82	$36.68
$38.00	$34.00	Sep 25	$0.12	$0.11	$0.23	$33.77	$38.23
$37.50	$35.50	Sep 18	$0.03	$0.18	$0.21	$35.29	$37.71
$37.00	$35.50	Sep 18	$0.06	$0.18	$0.24	$35.26	$37.24
$37.50	$34.00	Sep 25	$0.19	$0.11	$0.30	$33.70	$37.80
$36.50	$35.50	Sep 18	$0.12	$0.18	$0.30	$35.20	$36.80
$38.00	$34.50	Sep 25	$0.12	$0.20	$0.32	$34.18	$38.32
$37.50	$34.50	Sep 25	$0.19	$0.20	$0.39	$34.11	$37.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 0.59, avg credit $0.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
29/30	40/41	Oct 9	$0.37	$0.63	69%	0.59	$29.63	$40.37
33/34	39/40	Oct 30	$0.71	$0.29	34%	2.45	$33.29	$39.71
32/33	39/40	Oct 30	$0.61	$0.39	41%	1.56	$32.39	$39.61
30/31	39/40	Oct 30	$0.49	$0.51	52%	0.96	$30.51	$39.49
33/34	40/41	Oct 9	$0.55	$0.45	46%	1.22	$33.45	$40.55
34/34	38/39	Oct 2	$0.33	$0.17	36%	1.94	$34.17	$38.83
31/32	40/41	Oct 9	$0.39	$0.61	61%	0.64	$31.61	$40.39
33/34	40/41	Oct 30	$0.59	$0.41	41%	1.44	$33.41	$40.59
32/33	40/41	Oct 23	$0.49	$0.51	50%	0.96	$32.51	$40.49
31/32	39/40	Oct 30	$0.51	$0.49	48%	1.04	$31.49	$39.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 71 found (best R:R 12.89, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$32.50	$35.00	Oct 16	$0.32	$2.18	32%	6.81
$35.00	$37.50	$40.00	Oct 16	$0.46	$2.04	37%	4.43
$37.50	$40.00	$42.50	Oct 16	$0.33	$2.17	28%	6.58
$35.50	$36.00	$36.50	Sep 18	$0.10	$0.40	44%	4.00
$35.00	$35.50	$36.00	Sep 18	$0.11	$0.39	43%	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$37.50	$40.00	$42.50	Oct 16	$0.18	$2.32	27%	12.89
$35.00	$37.50	$40.00	Oct 16	$0.40	$2.10	37%	5.25
$32.50	$35.00	$37.50	Oct 16	$0.58	$1.92	40%	3.31
$35.00	$35.50	$36.00	Sep 18	$0.11	$0.39	43%	3.55
$30.00	$32.50	$35.00	Oct 16	$0.45	$2.05	32%	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 75 found (best net $-0.69, 67 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.50	$35.00	1:2	Oct 16	-$0.69	$1.81
$35.00	$37.50	1:2	Oct 16	-$0.16	$2.34
$35.00	$35.50	1:2	Sep 18	-$0.17	$0.33
$30.00	$32.50	1:2	Oct 16	-$2.10	$0.40
$33.00	$34.00	1:2	Sep 18	-$0.87	$0.13

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$37.50	1:2	Oct 16	-$1.01	$1.49
$42.50	$40.50	1:2	Sep 18	-$1.76	$0.24
$37.00	$36.50	1:2	Sep 18	-$0.37	$0.13
$33.00	$32.00	1:2	Oct 2	-$0.11	$0.89
$32.00	$31.00	1:2	Oct 9	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 4.72%, avg 2.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$37.00	Oct 30	$1.69	0.46	3.3%	4.72%	8.01%	5	33
$36.00	Oct 30	$2.11	0.53	0.5%	5.89%	6.39%	7	41
$38.00	Oct 30	$1.30	0.39	6.1%	3.63%	9.72%	1	1.7K
$37.00	Oct 23	$1.57	0.46	3.3%	4.38%	7.68%	7	112
$36.00	Oct 23	$2.01	0.54	0.5%	5.61%	6.11%	--	58
$39.00	Oct 30	$0.98	0.34	8.9%	2.74%	11.61%	--	81
$38.00	Oct 23	$1.18	0.39	6.1%	3.29%	9.38%	8	771
$37.50	Oct 16	$1.25	0.40	4.7%	3.49%	8.18%	200	6.6K
$39.00	Oct 23	$0.90	0.32	8.9%	2.51%	11.39%	102	539
$40.00	Oct 30	$0.78	0.27	11.7%	2.18%	13.85%	337	326

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 18,382

Total Puts 5,569

Put/Call Ratio 0.30

Net Difference 12,813

Prior's Put/Call Breakdown

Total Calls 26,495

Total Puts 14,308

Put/Call Ratio 0.54

Net Difference 12,187

Prior 7-Day Put/Call Summary

Total Calls 670,344

Total Puts 441,323

Average Put/Call Ratio 0.63

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