NKE - Options Database

NKE

NIKE INC Class B

$36.12 +0.94%

(9/17 13:00) ◀

Thursday, September 17, 2026 (2:00pm)

▶ (9/17 15:00)

◀ 9/17 14:00 ▶

Option Volume

Detail

ℹ

Current (09/17 2:00pm) 115,999

Calls: 79,607 (69%)

Puts: 36,392 (31%)

Prior (08/26) 155,768

Calls: 101,979 (65%)

Puts: 53,789 (35%)

Current vs Prior -25.53%

Calls: -21.94% (Calls)

Puts: -32.34% (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 -26.96%

Calls: -16.87%

Puts: -42.28%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/17 2:00pm) $15.91M

Calls: $8.97M (56%)

Puts: $6.94M (44%)

Prior (08/26) $21.52M

Calls: $14.09M (65%)

Puts: $7.42M (35%)

Current vs Prior -26.06%

Calls: -36.37%

Puts: -6.50%

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 -52.24%

Calls: +0.12%

Puts: -71.50%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/17 2:00pm) 0.46

Prior (08/26) 0.53

Current vs Prior -13.33%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -27.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/17 2:00pm) 2,247,297

Calls: 1,344,914 (60%)

Puts: 902,383 (40%)

Prior (08/26) 2,193,243

Calls: 1,182,734 (54%)

Puts: 1,010,509 (46%)

Current vs Prior +2.46%

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 2.41% | 4.62%2.41% | 10.77%

Prior 3.45% | 5.05%3.45% | 11.10%

Current vs Prior -30.21% | -8.49%-30.21% | -2.97%

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

Current vs 7-Day Avg -13.01% | -1.81%-50.87% | -6.59%

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

Current vs 7-Day Eod -30.21% | -8.49%-17.14% | -1.19%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.39% | 5.86%

Calls: 5.71% | 3.85%

Puts: 23.08% | 7.87%

Prior 8.00% | 8.21%

Calls: 8.20% | 6.52%

Puts: 7.81% | 9.89%

Current vs Prior +79.88% | -28.62%

Prior 7-Day Avg 12.48% | 6.79%

Calls: 10.96% | 6.53%

Puts: 14.00% | 7.06%

Current vs 7-Day Avg +15.30% | -13.75%

Liquidity Pricy

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.46 - heavy call buying (79,607 calls vs 36,392 puts).

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
14:00	BULLISH	BULLISH	BULLISH
13:00	BULLISH	BULLISH	BULLISH
12:00	BULLISH	BULLISH	BULLISH
11:00	BULLISH	BULLISH	BULLISH
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
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 79 of results (avg 6.6%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 16	2.53	2.59	$2.56	2.3%	721	0.62	3.6K
$36.00	Oct 2	1.70	1.75	$1.73	2.9%	186	0.53	195
$35.00	Oct 2	2.23	2.30	$2.26	3.1%	345	0.63	332
$32.50	Oct 16	4.20	4.35	$4.28	3.5%	23	0.81	118
$37.50	Oct 16	1.36	1.41	$1.39	3.6%	1.3K	0.42	6.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Oct 16	2.62	2.68	$2.65	2.3%	1.2K	0.58	18.7K
$38.00	Oct 2	2.70	2.79	$2.75	3.3%	162	0.65	1.6K
$35.00	Oct 16	1.30	1.35	$1.33	3.8%	1.7K	0.38	26.5K
$32.50	Oct 16	0.52	0.54	$0.53	3.8%	660	0.19	11.2K
$36.00	Oct 2	1.52	1.58	$1.55	3.9%	536	0.47	2.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 45 found (avg $0.53, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.50	Sep 18	0.14	0.16	$0.15	13.3%	5.0K	0.31	3.6K
$36.00	Sep 18	0.34	0.36	$0.35	5.7%	9.5K	0.57	3.8K
$35.50	Sep 18	0.67	0.72	$0.70	7.1%	2.3K	0.81	759
$38.00	Sep 25	0.14	0.16	$0.15	13.3%	2.0K	0.16	2.9K
$37.50	Sep 25	0.23	0.24	$0.24	4.2%	2.0K	0.23	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Sep 18	0.21	0.25	$0.23	17.4%	2.6K	0.43	6.2K
$35.00	Sep 25	0.24	0.27	$0.26	11.5%	351	0.24	3.2K
$37.00	Sep 18	0.88	1.01	$0.95	13.7%	541	0.85	7.0K
$35.50	Sep 25	0.39	0.46	$0.43	16.3%	696	0.35	1.4K
$36.00	Sep 25	0.59	0.65	$0.62	9.7%	648	0.46	6.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 101 found (avg delta 0.79, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Sep 25	5.70	6.30	$6.00	10.0%	--	0.99	11
$30.00	Sep 18	5.65	6.45	$6.05	13.2%	10	0.99	64
$29.00	Sep 18	6.65	7.35	$7.00	10.0%	1	0.99	20
$32.50	Sep 18	3.20	3.70	$3.45	14.5%	32	0.99	87
$33.00	Sep 18	2.68	3.25	$2.97	19.2%	40	0.99	791

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Sep 18	2.28	2.52	$2.40	10.0%	151	1.00	2.2K
$39.00	Sep 18	2.79	3.20	$3.00	13.7%	21	1.00	1.2K
$39.50	Sep 18	3.20	3.50	$3.35	9.0%	--	1.00	106
$40.00	Sep 18	3.80	4.20	$4.00	10.0%	55	1.00	10.9K
$40.50	Sep 18	4.00	5.00	$4.50	22.2%	--	1.00	1.0K

Most actively traded options today. High liquidity = easy entry/exit. 206 active (total vol 76.2K, top 9.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Sep 18	0.34	0.36	$0.35	5.7%	9.5K	0.57	3.8K
$36.50	Sep 18	0.14	0.16	$0.15	13.3%	5.0K	0.31	3.6K
$37.00	Sep 18	0.05	0.07	$0.06	33.3%	3.9K	0.14	6.1K
$39.00	Sep 25	0.05	0.07	$0.06	33.3%	3.2K	0.07	6.7K
$36.00	Sep 25	0.76	0.79	$0.78	3.8%	2.6K	0.54	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Sep 18	0.21	0.25	$0.23	17.4%	2.6K	0.43	6.2K
$35.50	Sep 18	0.07	0.09	$0.08	25.0%	2.5K	0.20	4.2K
$35.00	Oct 16	1.30	1.35	$1.33	3.8%	1.7K	0.38	26.5K
$35.00	Sep 18	0.02	0.03	$0.03	33.3%	1.5K	0.07	14.3K
$34.00	Sep 25	0.08	0.10	$0.09	22.2%	1.4K	0.10	2.5K

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. 87 found (best R:R 1.86, avg 2.37)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$34.00	$35.00	Oct 30	$0.49	$0.51	$0.49	68%	1.04	$34.49
$38.00	$39.00	Oct 30	$0.22	$0.78	$0.22	39%	3.55	$38.22
$35.00	$37.50	Oct 16	$1.17	$1.33	$1.17	62%	1.14	$36.17
$35.00	$36.00	Oct 23	$0.47	$0.53	$0.47	61%	1.13	$35.47
$34.00	$35.00	Oct 9	$0.58	$0.42	$0.58	71%	0.72	$34.58

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$42.00	$41.00	Sep 25	$0.35	$0.65	$0.35	100%	1.86	$41.65
$40.00	$39.50	Oct 2	$0.23	$0.27	$0.23	79%	1.17	$39.77
$37.00	$36.00	Oct 30	$0.48	$0.52	$0.48	54%	1.08	$36.52
$32.00	$31.00	Oct 30	$0.13	$0.87	$0.13	19%	6.69	$31.87
$38.00	$37.00	Oct 9	$0.59	$0.41	$0.59	63%	0.69	$37.41

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 54 found (best R:R 0.47, avg 0.43)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$39.00	$40.00	Oct 30	$0.31	$0.31	$0.69	66%	0.45	$39.31
$37.00	$38.00	Oct 30	$0.43	$0.43	$0.57	54%	0.75	$37.43
$36.50	$37.00	Sep 25	$0.18	$0.18	$0.32	57%	0.56	$36.68
$38.00	$38.50	Oct 2	$0.16	$0.16	$0.34	65%	0.47	$38.16
$40.00	$42.50	Oct 16	$0.37	$0.37	$2.13	75%	0.17	$40.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$32.50	Oct 16	$0.80	$0.80	$1.70	62%	0.47	$34.20
$32.50	$30.00	Oct 16	$0.35	$0.35	$2.15	81%	0.16	$32.15
$36.00	$35.00	Oct 30	$0.55	$0.55	$0.45	53%	1.22	$35.45
$33.00	$32.00	Oct 30	$0.29	$0.29	$0.71	75%	0.41	$32.71
$31.00	$30.00	Oct 30	$0.17	$0.17	$0.83	86%	0.20	$30.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.40, cheapest $0.37)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.50	Sep 18	Sep 25	$0.39	38.2%	32.7%
$36.00	Sep 18	Sep 25	$0.43	36.4%	31.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$36.50	Sep 18	Sep 25	$0.37	38.2%	32.7%
$36.00	Sep 18	Sep 25	$0.39	36.4%	31.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 1.61% of stock, avg 8.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.00	Sep 18	$0.35	$0.23	$0.58	$35.42	$36.58	1.61%
$36.50	Sep 18	$0.15	$0.52	$0.67	$35.83	$37.17	1.85%
$35.50	Sep 18	$0.70	$0.08	$0.78	$34.72	$36.28	2.16%
$37.00	Sep 18	$0.06	$0.95	$1.01	$35.99	$38.01	2.80%
$35.00	Sep 18	$1.14	$0.03	$1.17	$33.83	$36.17	3.24%
$36.00	Sep 25	$0.78	$0.62	$1.40	$34.60	$37.40	3.88%
$37.50	Sep 18	$0.02	$1.40	$1.42	$36.08	$38.92	3.93%
$36.50	Sep 25	$0.54	$0.89	$1.43	$35.07	$37.93	3.96%
$35.50	Sep 25	$1.05	$0.43	$1.48	$34.02	$36.98	4.10%
$34.50	Sep 18	$1.50	$0.02	$1.52	$32.98	$36.02	4.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 143 found (cheapest 0.14% of stock, avg 4.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$37.50	$35.00	Sep 18	$0.02	$0.03	$0.05	$34.95	$37.55
$37.00	$35.00	Sep 18	$0.06	$0.03	$0.09	$34.91	$37.09
$37.50	$35.50	Sep 18	$0.02	$0.08	$0.10	$35.40	$37.60
$37.00	$35.50	Sep 18	$0.06	$0.08	$0.14	$35.36	$37.14
$38.50	$34.00	Sep 25	$0.09	$0.09	$0.18	$33.82	$38.68
$36.50	$35.00	Sep 18	$0.15	$0.03	$0.18	$34.82	$36.68
$38.00	$34.00	Sep 25	$0.15	$0.09	$0.24	$33.76	$38.24
$36.50	$35.50	Sep 18	$0.15	$0.08	$0.23	$35.27	$36.73
$38.50	$34.50	Sep 25	$0.09	$0.17	$0.26	$34.24	$38.76
$38.00	$34.50	Sep 25	$0.15	$0.17	$0.32	$34.18	$38.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 1.50, avg credit $0.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
32/33	39/40	Oct 30	$0.60	$0.40	42%	1.50	$32.40	$39.60
30/31	39/40	Oct 30	$0.48	$0.52	52%	0.92	$30.52	$39.48
32/33	40/41	Oct 30	$0.51	$0.49	48%	1.04	$32.49	$40.51
30/31	40/41	Oct 30	$0.39	$0.61	58%	0.64	$30.61	$40.39
34/34	38/39	Oct 2	$0.29	$0.21	37%	1.38	$34.21	$38.79
32/33	42/43	Oct 30	$0.40	$0.60	57%	0.67	$32.60	$42.40
32/33	41/42	Oct 30	$0.44	$0.56	53%	0.79	$32.56	$41.44
30/31	40/41	Oct 23	$0.35	$0.65	61%	0.54	$30.65	$40.35
33/34	40/41	Oct 23	$0.53	$0.47	43%	1.13	$33.47	$40.53
30/31	39/40	Oct 23	$0.41	$0.59	55%	0.69	$30.59	$39.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 9.42, cheapest $0.05)

CALLS (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	$0.34	$2.16	29%	6.35
$30.00	$32.50	$35.00	Oct 16	$0.38	$2.12	30%	5.58
$32.50	$35.00	$37.50	Oct 16	$0.55	$1.95	39%	3.55
$36.00	$36.50	$37.00	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	$0.24	$2.26	28%	9.42
$32.50	$35.00	$37.50	Oct 16	$0.52	$1.98	39%	3.81
$33.00	$34.00	$35.00	Oct 9	$0.06	$0.94	16%	15.67
$35.50	$36.00	$36.50	Sep 18	$0.14	$0.36	49%	2.57
$36.00	$36.50	$37.00	Sep 25	$0.05	$0.45	22%	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. 77 found (best net $-1.03, 71 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.00	$34.00	1:2	Oct 23	-$1.03	$1.97
$32.50	$35.00	1:2	Oct 16	-$0.84	$1.66
$35.00	$37.50	1:2	Oct 16	-$0.22	$2.28
$35.00	$35.50	1:2	Sep 18	-$0.26	$0.24
$30.00	$32.50	1:2	Oct 16	-$2.18	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.50	$35.00	1:2	Oct 16	-$0.01	$2.49
$40.00	$37.50	1:2	Oct 16	-$0.77	$1.73
$37.00	$36.50	1:2	Sep 18	-$0.09	$0.41
$33.00	$32.00	1:2	Oct 2	-$0.08	$0.92
$35.50	$35.00	1:2	Sep 25	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 4.90%, avg 1.80%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$37.00	Oct 30	$1.77	0.46	2.4%	4.90%	7.34%	205	33
$39.00	Oct 30	$1.09	0.34	8.0%	3.02%	10.99%	43	81
$38.00	Oct 30	$1.33	0.39	5.2%	3.68%	8.89%	79	1.7K
$37.00	Oct 23	$1.57	0.46	2.4%	4.35%	6.78%	43	112
$37.50	Oct 16	$1.36	0.42	3.8%	3.77%	7.59%	1.3K	6.6K
$38.00	Oct 23	$1.18	0.38	5.2%	3.27%	8.47%	16	771
$39.00	Oct 23	$0.96	0.32	8.0%	2.66%	10.63%	131	539
$40.00	Oct 30	$0.80	0.27	10.7%	2.21%	12.96%	467	326
$37.00	Oct 9	$1.37	0.45	2.4%	3.79%	6.23%	35	513
$38.00	Oct 9	$1.01	0.37	5.2%	2.80%	8.00%	93	395

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 79,607

Total Puts 36,392

Put/Call Ratio 0.46

Net Difference 43,215

Prior's Put/Call Breakdown

Total Calls 101,979

Total Puts 53,789

Put/Call Ratio 0.53

Net Difference 48,190

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