NKE - Options Database

NKE

NIKE INC Class B

$35.83 +0.14%

(9/17 10:05) ◀

Thursday, September 17, 2026 (10:10am)

▶ (9/17 10:15)

◀ 9/17 10:10 ▶

Option Volume

Detail

ℹ

Current (09/17 10:10am) 34,583

Calls: 27,222 (79%)

Puts: 7,361 (21%)

Prior (08/25) 54,870

Calls: 35,170 (64%)

Puts: 19,700 (36%)

Current vs Prior -36.97%

Calls: -22.60% (Calls)

Puts: -62.63% (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 -78.22%

Calls: -71.57%

Puts: -88.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 10:10am) $4.86M

Calls: $3.66M (75%)

Puts: $1.20M (25%)

Prior (08/25) $7.63M

Calls: $5.20M (68%)

Puts: $2.43M (32%)

Current vs Prior -36.21%

Calls: -29.55%

Puts: -50.50%

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 -85.40%

Calls: -59.09%

Puts: -95.07%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 10:10am) 0.27

Prior (08/25) 0.56

Current vs Prior -51.72%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -57.40%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 10:10am) 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 2.60% | 4.69%2.60% | 10.77%

Prior 3.45% | 5.05%3.45% | 11.10%

Current vs Prior -24.79% | -7.20%-24.79% | -2.93%

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

Current vs 7-Day Avg -6.25% | -0.42%-47.06% | -6.56%

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

Current vs 7-Day Eod -24.79% | -7.20%-10.70% | -1.16%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.64% | 8.06%

Calls: 23.08% | 10.87%

Puts: 12.20% | 5.26%

Prior 8.00% | 8.21%

Calls: 8.20% | 6.52%

Puts: 7.81% | 9.89%

Current vs Prior +120.50% | -1.83%

Prior 7-Day Avg 12.48% | 6.79%

Calls: 10.96% | 6.53%

Puts: 14.00% | 7.06%

Current vs 7-Day Avg +41.35% | +18.63%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($3.66M) vs puts ($1.20M). Extreme bullish P/C ratio of 0.27 - heavy call buying (27,222 calls vs 7,361 puts). P/C ratio dropping 52% - 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
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
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 87 of results (avg 6.2%, best 2.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 16	0.61	0.63	$0.62	3.2%	1.2K	0.23	23.8K
$42.50	Oct 16	0.29	0.30	$0.30	3.3%	255	0.13	27.8K
$36.00	Oct 9	1.74	1.81	$1.78	3.9%	103	0.51	311
$38.00	Oct 9	0.98	1.02	$1.00	4.0%	43	0.35	395
$35.50	Oct 2	1.83	1.91	$1.87	4.3%	26	0.56	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Oct 9	1.82	1.87	$1.85	2.7%	93	0.49	1.6K
$37.50	Oct 16	2.79	2.87	$2.83	2.8%	247	0.60	18.7K
$42.50	Oct 16	6.75	6.95	$6.85	2.9%	11	0.87	7.7K
$40.00	Oct 16	4.60	4.75	$4.68	3.2%	30	0.77	13.0K
$36.00	Oct 2	1.68	1.74	$1.71	3.5%	76	0.49	2.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 46 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%	1.6K	0.12	6.1K
$36.50	Sep 18	0.11	0.12	$0.12	8.3%	1.6K	0.23	3.6K
$36.00	Sep 18	0.25	0.27	$0.26	7.7%	2.4K	0.43	3.8K
$39.00	Sep 25	0.05	0.06	$0.06	16.7%	66	0.07	6.7K
$38.00	Sep 25	0.12	0.14	$0.13	15.4%	682	0.14	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Sep 18	0.38	0.43	$0.41	12.2%	1.2K	0.57	6.2K
$34.00	Sep 25	0.11	0.13	$0.12	16.7%	141	0.13	2.5K
$36.50	Sep 18	0.71	0.82	$0.76	14.5%	392	0.77	2.1K
$34.50	Sep 25	0.19	0.22	$0.21	14.3%	41	0.21	977
$35.00	Sep 25	0.32	0.36	$0.34	11.8%	88	0.30	3.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 92 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 18	5.70	6.25	$5.98	9.2%	--	0.99	64
$29.00	Sep 18	6.65	8.00	$7.33	18.4%	--	0.99	20
$32.50	Sep 18	3.20	4.50	$3.85	33.8%	--	0.99	87
$33.00	Sep 18	2.67	3.30	$2.99	21.1%	--	0.99	791
$34.00	Sep 18	1.65	1.99	$1.82	18.7%	17	0.98	757

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Sep 18	2.94	3.35	$3.15	13.0%	3	1.00	1.2K
$39.50	Sep 18	2.80	3.85	$3.33	31.5%	--	1.00	106
$40.00	Sep 18	4.10	4.25	$4.18	3.6%	8	1.00	10.9K
$40.50	Sep 18	3.55	4.85	$4.20	31.0%	--	1.00	1.0K
$42.50	Sep 18	6.55	6.80	$6.68	3.7%	--	1.00	946

Most actively traded options today. High liquidity = easy entry/exit. 156 active (total vol 21.0K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Sep 18	0.25	0.27	$0.26	7.7%	2.4K	0.43	3.8K
$36.50	Sep 18	0.11	0.12	$0.12	8.3%	1.6K	0.23	3.6K
$37.00	Sep 18	0.05	0.06	$0.06	16.7%	1.6K	0.12	6.1K
$40.00	Oct 16	0.61	0.63	$0.62	3.2%	1.2K	0.23	23.8K
$36.00	Sep 25	0.62	0.66	$0.64	6.3%	1.1K	0.47	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Sep 18	0.38	0.43	$0.41	12.2%	1.2K	0.57	6.2K
$35.50	Sep 18	0.15	0.19	$0.17	23.5%	588	0.33	4.2K
$35.00	Sep 18	0.04	0.06	$0.05	40.0%	533	0.13	14.3K
$34.50	Sep 18	0.00	0.02	$0.01	200.0%	427	0.03	145
$36.50	Sep 18	0.71	0.82	$0.76	14.5%	392	0.77	2.1K

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. 91 found (best R:R 0.72, avg 2.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$32.50	Sep 18	$0.18	$0.32	$0.18	96%	1.78	$32.18
$33.00	$34.00	Sep 25	$0.66	$0.34	$0.66	96%	0.52	$33.66
$32.00	$33.00	Oct 2	$0.62	$0.38	$0.62	85%	0.61	$32.62
$34.00	$35.00	Oct 30	$0.54	$0.46	$0.54	68%	0.85	$34.54
$35.00	$37.50	Oct 16	$1.13	$1.37	$1.13	60%	1.21	$36.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$42.00	$41.00	Sep 25	$0.58	$0.42	$0.58	100%	0.72	$41.42
$39.50	$39.00	Sep 18	$0.18	$0.32	$0.18	100%	1.78	$39.32
$40.00	$39.00	Oct 9	$0.60	$0.40	$0.60	78%	0.67	$39.40
$39.50	$39.00	Oct 2	$0.23	$0.27	$0.23	77%	1.17	$39.27
$38.00	$37.00	Oct 30	$0.55	$0.45	$0.55	62%	0.82	$37.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 0.51, avg 0.42)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$41.50	$42.00	Oct 2	$0.10	$0.10	$0.40	86%	0.25	$41.60
$36.50	$37.00	Sep 25	$0.17	$0.17	$0.33	63%	0.52	$36.67
$39.00	$40.00	Oct 30	$0.29	$0.29	$0.71	68%	0.41	$39.29
$36.00	$36.50	Sep 18	$0.14	$0.14	$0.36	57%	0.39	$36.14
$38.50	$39.00	Oct 2	$0.13	$0.13	$0.37	70%	0.35	$38.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$32.50	Oct 16	$0.84	$0.84	$1.66	60%	0.51	$34.16
$32.50	$30.00	Oct 16	$0.41	$0.41	$2.09	79%	0.20	$32.09
$33.00	$32.00	Oct 23	$0.31	$0.31	$0.69	75%	0.45	$32.69
$35.00	$34.00	Oct 30	$0.47	$0.47	$0.53	60%	0.89	$34.53
$30.00	$29.00	Oct 9	$0.13	$0.13	$0.87	92%	0.15	$29.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.37, cheapest $0.35)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.00	Sep 18	Sep 25	$0.38	39.4%	33.1%
$35.50	Sep 18	Sep 25	$0.40	37.1%	31.6%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.00	Sep 18	Sep 25	$0.35	39.4%	33.1%
$35.50	Sep 18	Sep 25	$0.35	37.1%	31.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 1.87% of stock, avg 8.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.00	Sep 18	$0.26	$0.41	$0.67	$35.33	$36.67	1.87%
$35.50	Sep 18	$0.52	$0.17	$0.69	$34.81	$36.19	1.93%
$36.50	Sep 18	$0.12	$0.76	$0.88	$35.62	$37.38	2.46%
$35.00	Sep 18	$0.91	$0.05	$0.96	$34.04	$35.96	2.68%
$37.00	Sep 18	$0.06	$1.23	$1.29	$35.71	$38.29	3.60%
$34.50	Sep 18	$1.38	$0.01	$1.39	$33.11	$35.89	3.88%
$36.00	Sep 25	$0.64	$0.76	$1.40	$34.60	$37.40	3.91%
$35.50	Sep 25	$0.92	$0.52	$1.44	$34.06	$36.94	4.02%
$36.50	Sep 25	$0.46	$1.08	$1.54	$34.96	$38.04	4.30%
$35.00	Sep 25	$1.22	$0.34	$1.56	$33.44	$36.56	4.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.22% of stock, avg 5.04%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$37.50	$35.00	Sep 18	$0.03	$0.05	$0.08	$34.92	$37.58
$37.00	$35.00	Sep 18	$0.06	$0.05	$0.11	$34.89	$37.11
$36.50	$35.00	Sep 18	$0.12	$0.05	$0.17	$34.83	$36.67
$38.00	$34.00	Sep 25	$0.13	$0.12	$0.25	$33.75	$38.25
$37.50	$35.50	Sep 18	$0.03	$0.17	$0.20	$35.30	$37.70
$37.00	$35.50	Sep 18	$0.06	$0.17	$0.23	$35.27	$37.23
$36.50	$35.50	Sep 18	$0.12	$0.17	$0.29	$35.21	$36.79
$37.50	$34.00	Sep 25	$0.20	$0.12	$0.32	$33.68	$37.82
$38.00	$34.50	Sep 25	$0.13	$0.21	$0.34	$34.16	$38.34
$37.50	$34.50	Sep 25	$0.20	$0.21	$0.41	$34.09	$37.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 49 found (best R:R 1.27, avg credit $0.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
34/34	42/42	Oct 2	$0.28	$0.22	51%	1.27	$34.22	$41.78
30/31	39/40	Oct 30	$0.47	$0.53	53%	0.89	$30.53	$39.47
32/33	40/41	Oct 23	$0.50	$0.50	50%	1.00	$32.50	$40.50
34/34	38/39	Oct 2	$0.31	$0.19	36%	1.63	$34.19	$38.81
34/34	38/38	Oct 2	$0.32	$0.18	32%	1.78	$34.18	$38.32
32/33	39/40	Oct 30	$0.56	$0.44	42%	1.27	$32.44	$39.56
29/30	40/41	Oct 9	$0.28	$0.72	70%	0.39	$29.72	$40.28
29/30	41/42	Oct 9	$0.23	$0.77	75%	0.30	$29.77	$41.23
29/30	39/40	Oct 9	$0.33	$0.67	64%	0.49	$29.67	$39.33
32/33	39/40	Oct 23	$0.52	$0.48	44%	1.08	$32.48	$39.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 6.81, 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
$32.50	$35.00	$37.50	Oct 16	$0.55	$1.95	39%	3.55
$37.50	$40.00	$42.50	Oct 16	$0.35	$2.15	27%	6.14
$38.00	$39.00	$40.00	Oct 9	$0.05	$0.95	13%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$35.00	$37.50	$40.00	Oct 16	$0.46	$2.04	37%	4.43
$37.50	$40.00	$42.50	Oct 16	$0.32	$2.18	27%	6.81
$32.50	$35.00	$37.50	Oct 16	$0.55	$1.95	40%	3.55
$30.00	$32.50	$35.00	Oct 16	$0.43	$2.07	32%	4.81
$35.50	$36.00	$36.50	Sep 18	$0.11	$0.39	44%	3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 73 found (best net $-0.05, 65 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.50	$35.00	1:2	Oct 16	-$0.74	$1.76
$35.00	$37.50	1:2	Oct 16	-$0.16	$2.34
$33.00	$34.00	1:2	Sep 18	-$0.65	$0.35
$35.00	$35.50	1:2	Sep 18	-$0.13	$0.37
$30.00	$32.50	1:2	Oct 16	-$2.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.50	$35.00	1:2	Oct 16	-$0.05	$2.45
$40.00	$37.50	1:2	Oct 16	-$0.98	$1.52
$42.50	$40.50	1:2	Sep 18	-$1.72	$0.28
$36.50	$36.00	1:2	Sep 18	-$0.06	$0.44
$37.00	$36.50	1:2	Sep 18	-$0.29	$0.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 5.72%, avg 2.08%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$36.00	Oct 30	$2.05	0.52	0.5%	5.72%	6.20%	9	41
$37.00	Oct 30	$1.61	0.45	3.3%	4.49%	7.76%	5	33
$38.00	Oct 30	$1.24	0.38	6.1%	3.46%	9.52%	1	1.7K
$37.00	Oct 23	$1.53	0.45	3.3%	4.27%	7.54%	8	112
$36.00	Oct 23	$1.94	0.52	0.5%	5.41%	5.89%	22	58
$39.00	Oct 30	$0.98	0.32	8.8%	2.74%	11.58%	--	81
$38.00	Oct 23	$1.16	0.37	6.1%	3.24%	9.29%	9	771
$37.50	Oct 16	$1.25	0.40	4.7%	3.49%	8.15%	291	6.6K
$39.00	Oct 23	$0.88	0.31	8.8%	2.46%	11.30%	102	539
$40.00	Oct 30	$0.76	0.26	11.6%	2.12%	13.76%	356	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 27,222

Total Puts 7,361

Put/Call Ratio 0.27

Net Difference 19,861

Prior's Put/Call Breakdown

Total Calls 35,170

Total Puts 19,700

Put/Call Ratio 0.56

Net Difference 15,470

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