NKE - Options Database

NKE

NIKE INC Class B

$35.57 -2.17%

(9/17 18:03) ◀

Friday, September 18, 2026 (3:05pm)

▶ (9/18 18:03)

◀ 9/18 15:06 ▶

Option Volume

Detail

ℹ

Current (09/18 3:05pm) 165,633

Calls: 102,496 (62%)

Puts: 63,137 (38%)

Prior (09/14) 106,872

Calls: 66,802 (63%)

Puts: 40,070 (37%)

Current vs Prior +54.98%

Calls: +53.43% (Calls)

Puts: +57.57% (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 +4.30%

Calls: +7.03%

Puts: +0.14%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18 3:05pm) $17.44M

Calls: $9.91M (57%)

Puts: $7.53M (43%)

Prior (09/14) $19.23M

Calls: $6.48M (34%)

Puts: $12.74M (66%)

Current vs Prior -9.28%

Calls: +52.94%

Puts: -40.92%

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 -47.64%

Calls: +10.67%

Puts: -69.08%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18 3:05pm) 0.62

Prior (09/14) 0.60

Current vs Prior +2.69%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -2.95%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18 3:05pm) 2,289,089

Calls: 1,379,207 (60%)

Puts: 909,882 (40%)

Prior (09/14) 2,177,115

Calls: 1,287,483 (59%)

Puts: 889,632 (41%)

Current vs Prior +5.14%

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 +2.96%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.63% | 4.36%1.63% | 10.71%

Prior 3.45% | 5.05%3.45% | 11.10%

Current vs Prior -52.75% | -13.75%-52.75% | -3.49%

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

Current vs 7-Day Avg -41.11% | -7.45%-66.74% | -7.10%

Prior 7-Day Eod 3.45% | 5.05%2.48% | 11.00%

Current vs 7-Day Eod -52.75% | -13.75%-34.12% | -2.63%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.69% | 7.25%

Calls: 15.38% | 8.70%

Puts: 20.00% | 5.81%

Prior 8.00% | 8.21%

Calls: 8.20% | 6.52%

Puts: 7.81% | 9.89%

Current vs Prior +121.13% | -11.69%

Prior 7-Day Avg 12.48% | 6.79%

Calls: 10.96% | 6.53%

Puts: 14.00% | 7.06%

Current vs 7-Day Avg +41.75% | +6.71%

Liquidity Expensive

Add Card

🤖 AI Insights

Above-average activity with volume up 55% vs prior. Bullish P/C ratio of 0.62. Call-heavy open interest (1,379,207 calls vs 909,882 puts) suggests bullish positioning.

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 BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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
16:00	BEARISH	NEUTRAL	BEARISH
15:05	BULLISH	BULLISH	BULLISH
15:00	BEARISH	NEUTRAL	BEARISH
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 119 of results (avg 6.1%, best 2.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Oct 9	1.60	1.64	$1.62	2.5%	122	0.49	561
$37.50	Oct 16	1.17	1.20	$1.19	2.5%	8.0K	0.38	7.5K
$32.50	Oct 16	3.80	3.90	$3.85	2.6%	80	0.77	127
$36.00	Oct 23	1.85	1.90	$1.88	2.7%	43	0.50	87
$35.00	Oct 16	2.22	2.28	$2.25	2.7%	882	0.58	3.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 2	1.28	1.31	$1.30	2.3%	755	0.42	4.9K
$37.50	Oct 16	2.97	3.05	$3.01	2.7%	418	0.62	18.8K
$32.50	Oct 16	0.65	0.67	$0.66	3.0%	22.8K	0.23	11.8K
$40.00	Oct 16	4.85	5.00	$4.93	3.0%	211	0.78	13.0K
$35.00	Oct 16	1.53	1.58	$1.56	3.2%	2.5K	0.42	27.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 54 found (avg $0.52, cheapest $0.13)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Sep 18	0.12	0.14	$0.13	15.4%	3.5K	0.67	910
$35.00	Sep 18	0.50	0.61	$0.55	20.0%	4.9K	0.96	1.5K
$38.00	Sep 25	0.07	0.08	$0.08	12.5%	2.1K	0.09	5.9K
$37.50	Sep 25	0.11	0.12	$0.12	8.3%	1.3K	0.14	2.9K
$37.00	Sep 25	0.17	0.19	$0.18	11.1%	3.1K	0.20	4.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Sep 25	0.12	0.14	$0.13	15.4%	203	0.15	3.7K
$36.50	Sep 18	0.86	0.93	$0.90	7.8%	1.7K	1.00	2.0K
$34.50	Sep 25	0.21	0.23	$0.22	9.1%	471	0.23	997
$35.00	Sep 25	0.35	0.37	$0.36	5.6%	1.2K	0.34	4.1K
$35.50	Sep 25	0.56	0.60	$0.58	6.9%	1.2K	0.47	2.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 110 found (avg delta 0.82, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Sep 18	6.50	6.75	$6.63	3.8%	4	0.99	21
$30.00	Sep 18	5.45	5.70	$5.58	4.5%	35	0.99	54
$31.00	Sep 18	4.40	4.80	$4.60	8.7%	12	0.99	8
$32.00	Sep 18	3.40	3.90	$3.65	13.7%	808	0.99	806
$32.50	Sep 18	2.98	3.20	$3.09	7.1%	5	0.99	117

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Sep 18	0.41	0.50	$0.45	20.0%	4.1K	1.00	6.7K
$36.50	Sep 18	0.86	0.93	$0.90	7.8%	1.7K	1.00	2.0K
$37.00	Sep 18	1.40	1.54	$1.47	9.5%	568	1.00	6.6K
$37.50	Sep 18	1.87	2.00	$1.94	6.7%	859	1.00	14.1K
$38.00	Sep 18	2.35	2.49	$2.42	5.8%	127	1.00	3.4K

Most actively traded options today. High liquidity = easy entry/exit. 224 active (total vol 128.7K, top 22.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Sep 18	0.00	0.01	$0.01	100.0%	10.5K	0.05	3.5K
$37.50	Oct 16	1.17	1.20	$1.19	2.5%	8.0K	0.38	7.5K
$36.50	Sep 18	0.00	0.01	$0.01	100.0%	6.2K	0.03	3.7K
$36.00	Sep 25	0.44	0.46	$0.45	4.4%	5.5K	0.41	3.3K
$40.00	Oct 16	0.56	0.58	$0.57	3.5%	5.2K	0.22	24.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Oct 16	0.65	0.67	$0.66	3.0%	22.8K	0.23	11.8K
$36.00	Sep 18	0.41	0.50	$0.45	20.0%	4.1K	1.00	6.7K
$35.50	Sep 18	0.04	0.05	$0.05	20.0%	3.5K	0.34	5.1K
$35.00	Sep 18	0.00	0.01	$0.01	100.0%	2.9K	0.04	14.8K
$35.00	Oct 16	1.53	1.58	$1.56	3.2%	2.5K	0.42	27.4K

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. 97 found (best R:R 2.33, avg 2.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$31.00	Sep 25	$0.30	$0.70	$0.30	99%	2.33	$30.30
$32.00	$33.00	Oct 9	$0.63	$0.37	$0.63	82%	0.59	$32.63
$32.00	$32.50	Oct 2	$0.25	$0.25	$0.25	84%	1.00	$32.25
$32.50	$35.00	Oct 16	$1.60	$0.90	$1.60	77%	0.56	$34.10
$34.00	$35.00	Oct 30	$0.49	$0.51	$0.49	66%	1.04	$34.49

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$38.50	$38.00	Sep 18	$0.26	$0.24	$0.26	100%	0.92	$38.24
$39.50	$39.00	Sep 18	$0.27	$0.23	$0.27	100%	0.85	$39.23
$40.50	$40.00	Sep 25	$0.27	$0.23	$0.27	100%	0.85	$40.23
$40.50	$40.00	Sep 18	$0.29	$0.21	$0.29	100%	0.72	$40.21
$41.50	$41.00	Sep 18	$0.32	$0.18	$0.32	100%	0.56	$41.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 54 found (best R:R 0.56, avg 0.41)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$36.50	$37.00	Sep 25	$0.11	$0.11	$0.39	71%	0.28	$36.61
$36.00	$36.50	Sep 25	$0.16	$0.16	$0.34	59%	0.47	$36.16
$37.00	$37.50	Oct 2	$0.17	$0.17	$0.33	61%	0.52	$37.17
$38.50	$39.00	Oct 2	$0.11	$0.11	$0.39	73%	0.28	$38.61
$39.00	$40.00	Oct 9	$0.20	$0.20	$0.80	74%	0.25	$39.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$32.50	Oct 16	$0.90	$0.90	$1.60	58%	0.56	$34.10
$32.50	$30.00	Oct 16	$0.44	$0.44	$2.06	77%	0.21	$32.06
$33.00	$32.00	Oct 23	$0.31	$0.31	$0.69	73%	0.45	$32.69
$31.00	$30.00	Oct 30	$0.19	$0.19	$0.81	84%	0.23	$30.81
$35.00	$34.00	Oct 30	$0.45	$0.45	$0.55	58%	0.82	$34.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.55, cheapest $0.53)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.50	Sep 18	Sep 25	$0.56	49.8%	31.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.50	Sep 18	Sep 25	$0.53	49.8%	31.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 0.51% of stock, avg 8.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$35.50	Sep 18	$0.13	$0.05	$0.18	$35.32	$35.68	0.51%
$36.00	Sep 18	$0.01	$0.45	$0.46	$35.54	$36.46	1.29%
$35.00	Sep 18	$0.55	$0.01	$0.56	$34.44	$35.56	1.57%
$36.50	Sep 18	$0.01	$0.90	$0.91	$35.59	$37.41	2.56%
$34.50	Sep 18	$1.10	$0.01	$1.11	$33.39	$35.61	3.12%
$35.50	Sep 25	$0.69	$0.58	$1.27	$34.23	$36.77	3.57%
$36.00	Sep 25	$0.45	$0.86	$1.31	$34.69	$37.31	3.68%
$35.00	Sep 25	$0.97	$0.36	$1.33	$33.67	$36.33	3.74%
$37.00	Sep 18	$0.01	$1.47	$1.48	$35.52	$38.48	4.16%
$36.50	Sep 25	$0.29	$1.21	$1.50	$35.00	$38.00	4.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 0.39% of stock, avg 5.01%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$38.00	$33.50	Sep 25	$0.08	$0.06	$0.14	$33.36	$38.14
$37.50	$33.50	Sep 25	$0.12	$0.06	$0.18	$33.32	$37.68
$38.00	$34.00	Sep 25	$0.08	$0.13	$0.21	$33.79	$38.21
$37.50	$34.00	Sep 25	$0.12	$0.13	$0.25	$33.75	$37.75
$37.00	$33.50	Sep 25	$0.18	$0.06	$0.24	$33.26	$37.24
$37.00	$34.00	Sep 25	$0.18	$0.13	$0.31	$33.69	$37.31
$38.00	$34.50	Sep 25	$0.08	$0.22	$0.30	$34.20	$38.30
$37.50	$34.50	Sep 25	$0.12	$0.22	$0.34	$34.16	$37.84
$37.00	$34.50	Sep 25	$0.18	$0.22	$0.40	$34.10	$37.40
$36.50	$33.50	Sep 25	$0.29	$0.06	$0.35	$33.15	$36.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 found (best R:R 0.79, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
32/32	38/39	Oct 2	$0.22	$0.28	53%	0.79	$32.28	$38.72
34/34	38/39	Oct 2	$0.28	$0.22	40%	1.27	$33.72	$38.78
32/32	38/38	Oct 2	$0.25	$0.25	46%	1.00	$32.25	$37.75
32/32	38/38	Oct 2	$0.23	$0.27	50%	0.85	$32.27	$38.23
32/33	38/39	Oct 2	$0.23	$0.27	49%	0.85	$32.77	$38.73
33/34	38/39	Oct 2	$0.25	$0.25	45%	1.00	$33.25	$38.75
32/33	41/42	Oct 23	$0.43	$0.57	54%	0.75	$32.57	$41.43
34/34	38/38	Oct 2	$0.31	$0.19	33%	1.63	$33.69	$37.81
34/34	38/38	Oct 2	$0.29	$0.21	37%	1.38	$33.71	$38.29
30/31	41/42	Oct 30	$0.33	$0.67	64%	0.49	$30.67	$41.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 76 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$35.00	$37.50	$40.00	Oct 16	$0.44	$2.06	36%	4.68
$35.50	$36.00	$36.50	Sep 18	$0.12	$0.38	64%	3.17
$35.00	$35.50	$36.00	Sep 18	$0.30	$0.20	91%	0.67
$32.50	$35.00	$37.50	Oct 16	$0.54	$1.96	40%	3.63
$37.50	$40.00	$42.50	Oct 16	$0.33	$2.17	26%	6.58

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$35.50	$36.00	$36.50	Sep 18	$0.05	$0.45	66%	9.00
$37.50	$40.00	$42.50	Oct 16	$0.23	$2.27	25%	9.87
$35.00	$37.50	$40.00	Oct 16	$0.47	$2.03	36%	4.32
$32.50	$35.00	$37.50	Oct 16	$0.55	$1.95	40%	3.55
$35.00	$35.50	$36.00	Sep 18	$0.36	$0.14	96%	0.39

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 72 found (best net $-1.20, 64 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$33.00	1:2	Oct 23	-$1.20	$1.80
$32.50	$35.00	1:2	Oct 16	-$0.65	$1.85
$35.00	$37.50	1:2	Oct 16	-$0.13	$2.37
$33.00	$34.00	1:2	Sep 18	-$0.56	$0.44
$30.00	$32.50	1:2	Oct 16	-$1.75	$0.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.50	$35.00	1:2	Oct 16	-$0.11	$2.39
$40.00	$37.50	1:2	Oct 16	-$1.09	$1.41
$37.00	$36.50	1:2	Sep 18	-$0.33	$0.17
$35.50	$35.00	1:2	Sep 25	-$0.14	$0.36
$35.00	$34.50	1:2	Sep 25	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 5.48%, avg 2.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$36.00	Oct 30	$1.95	0.50	1.2%	5.48%	6.69%	149	74
$37.00	Oct 30	$1.55	0.43	4.0%	4.36%	8.38%	249	243
$38.00	Oct 30	$1.22	0.37	6.8%	3.43%	10.26%	29	1.8K
$36.00	Oct 23	$1.85	0.50	1.2%	5.20%	6.41%	43	87
$37.00	Oct 23	$1.43	0.42	4.0%	4.02%	8.04%	14	129
$38.00	Oct 23	$1.10	0.35	6.8%	3.09%	9.92%	48	780
$39.00	Oct 30	$0.91	0.30	9.6%	2.56%	12.20%	38	85
$37.50	Oct 16	$1.17	0.38	5.4%	3.29%	8.72%	8.0K	7.5K
$39.00	Oct 23	$0.86	0.29	9.6%	2.42%	12.06%	218	558
$40.00	Oct 30	$0.73	0.25	12.4%	2.05%	14.51%	517	632

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 102,496

Total Puts 63,137

Put/Call Ratio 0.62

Net Difference 39,359

Prior's Put/Call Breakdown

Total Calls 66,802

Total Puts 40,070

Put/Call Ratio 0.60

Net Difference 26,732

Prior 7-Day Put/Call Summary

Total Calls 670,344

Total Puts 441,323

Average Put/Call Ratio 0.63

Ratio Trend Rising

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