Tour v509
NKE
NIKE INC Class B
$40.06 +2.48%
$40.07 (+0.03%)🌙
as of 08/18 06:05 PM
(8/18 15:06) ◀
|
Tuesday, August 18, 2026 (6:05pm)
January 2026
|
▶ (8/19 15:06)
◀ 8/18 18:05 ▶

Option Volume

Detail
ℹ
Current (08/18) 196,931
Calls: 143,497 (73%)
Puts: 53,434 (27%)
Prior (08/17) 268,601
Calls: 174,872 (65%)
Puts: 93,729 (35%)
Current vs Prior -26.68%
Calls: -17.94% (Calls)
Puts: -42.99% (Puts)
Prior 7-Day Total 867,208
Calls: 542,391 (63%)
Puts: 324,817 (37%)
Prior 7-Day Average 123,886
Calls: 77,484 (63%)
Puts: 46,402 (37%)
Current vs Prior 7-Day Avg +58.96%
Calls: +85.19%
Puts: +15.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $27.50M
Calls: $17.51M (64%)
Puts: $9.99M (36%)
Prior (08/17) $37.44M
Calls: $21.83M (58%)
Puts: $15.61M (42%)
Current vs Prior -26.54%
Calls: -19.77%
Puts: -36.01%
Prior 7-Day Total $120.59M
Calls: $67.34M (56%)
Puts: $53.25M (44%)
Prior 7-Day Average $17.23M
Calls: $9.62M (56%)
Puts: $7.61M (44%)
Current vs Prior 7-Day Avg +59.63%
Calls: +82.04%
Puts: +31.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.37
Prior (08/17) 0.54
Current vs Prior -30.53%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -41.70%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 2,194,187
Calls: 1,192,411 (54%)
Puts: 1,001,776 (46%)
Prior (08/17) 2,076,801
Calls: 1,118,713 (54%)
Puts: 958,088 (46%)
Current vs Prior +5.65%
Prior 7-Day Total 13,717,779
Calls: 7,426,998 (54%)
Puts: 6,290,781 (46%)
Prior 7-Day Average 1,959,682
Calls: 1,060,999 (54%)
Puts: 898,683 (46%)
Current vs Prior 7-Day Avg +11.97%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 3.27% | 4.92%3.27% | 7.64%
Prior 3.73% | 5.37%3.73% | 8.24%
Current vs Prior -12.45% | -8.46%-12.45% | -7.27%
Prior 7-Day Avg 3.39% | 5.16%4.68% | 8.93%
Current vs 7-Day Avg -3.53% | -4.74%-30.11% | -14.46%
Prior 7-Day Eod 3.73% | 5.37%3.73% | 8.24%
Current vs 7-Day Eod -12.45% | -8.46%-12.45% | -7.27%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.04% | 8.45%
Calls: 9.09% | 7.21%
Puts: 5.00% | 9.68%
Prior 14.16% | 5.42%
Calls: 15.00% | 7.95%
Puts: 13.33% | 2.90%
Current vs Prior -50.28% | +55.90%
Prior 7-Day Avg 14.41% | 6.77%
Calls: 14.20% | 6.99%
Puts: 14.61% | 6.56%
Current vs 7-Day Avg -51.13% | +24.76%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($17.51M). Dollar volume significantly above 7-day average (60% higher). Extreme bullish P/C ratio of 0.37 - heavy call buying (143,497 calls vs 53,434 puts). P/C ratio dropping 31% - 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 BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 17 of results (avg 6.5%, best 3.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Sep 180.580.60$0.593.4%3.9K0.2614.7K
$40.00Sep 181.411.47$1.444.2%3.6K0.4910.2K
$45.00Sep 180.220.23$0.234.3%3.1K0.1296.6K
$39.50Aug 210.850.89$0.874.6%5.6K0.684.2K
$39.50Aug 281.141.22$1.186.8%1.1K0.62838
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 181.591.64$1.623.1%3.2K0.51120.5K
$37.50Sep 180.590.61$0.603.3%1.3K0.2520.4K
$40.00Sep 111.381.47$1.426.3%1380.511.7K
$40.00Aug 210.450.48$0.476.4%3.7K0.4724.6K
$42.50Sep 183.153.40$3.287.6%1270.738.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 30 found (avg $0.55, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Aug 210.190.21$0.2010.0%8.3K0.257.7K
$40.50Aug 210.320.36$0.3411.8%7.2K0.382.4K
$40.00Aug 210.530.58$0.559.1%13.2K0.537.8K
$42.00Aug 280.240.28$0.2615.4%2.3K0.212.6K
$39.50Aug 210.850.89$0.874.6%5.6K0.684.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 210.120.14$0.1315.4%2.4K0.195.2K
$39.50Aug 210.250.28$0.2711.1%1.6K0.325.4K
$40.00Aug 210.450.48$0.476.4%3.7K0.4724.6K
$38.50Aug 280.240.28$0.2615.4%7430.21922
$40.50Aug 210.720.80$0.7610.5%1.3K0.622.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 108 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 284.855.95$5.4020.4%211.0043
$36.00Aug 283.004.85$3.9347.1%1041.00107
$33.00Sep 46.757.90$7.3315.7%21.002
$34.00Sep 45.856.80$6.3215.0%151.0012
$35.00Sep 44.155.80$4.9733.2%--1.0021
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 213.104.40$3.7534.7%51.007
$44.50Aug 213.804.55$4.1817.9%11.001
$45.00Aug 214.355.10$4.7215.9%221.005.3K
$45.50Aug 214.805.65$5.2316.3%41.00--
$46.00Aug 215.306.05$5.6813.2%41.003

Most actively traded options today. High liquidity = easy entry/exit. 228 active (total vol 122.7K, top 13.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 210.530.58$0.559.1%13.2K0.537.8K
$41.00Aug 210.190.21$0.2010.0%8.3K0.257.7K
$40.50Aug 210.320.36$0.3411.8%7.2K0.382.4K
$40.00Aug 280.870.94$0.917.7%6.7K0.5212.3K
$39.50Aug 210.850.89$0.874.6%5.6K0.684.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 210.450.48$0.476.4%3.7K0.4724.6K
$40.00Sep 181.591.64$1.623.1%3.2K0.51120.5K
$39.00Aug 210.120.14$0.1315.4%2.4K0.195.2K
$38.00Aug 280.130.22$0.1850.0%1.9K0.151.9K
$38.50Aug 210.050.07$0.0633.3%1.9K0.102.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 6.8%, max 13.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.50Aug 21Sep 439.1%34.5%13.5%2.4K3.0K
$40.50Aug 21Sep 436.4%34.7%5.0%8.3K3.0K
$39.50Aug 21Sep 435.4%34.7%1.9%5.9K5.7K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.50Aug 21Sep 439.1%34.5%13.5%1271.6K
$40.50Aug 21Sep 436.4%34.7%5.0%1.3K2.2K
$39.50Aug 21Sep 435.4%34.7%1.9%1.8K5.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 3.35, avg 2.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.00$36.00Aug 21$0.23$0.77$0.2398%3.35$35.23
$35.00$36.00Sep 4$0.54$0.46$0.54100%0.85$35.54
$36.00$37.00Aug 28$0.61$0.39$0.61100%0.64$36.61
$38.00$38.50Aug 28$0.20$0.30$0.2084%1.50$38.20
$38.00$38.50Aug 21$0.33$0.17$0.3395%0.52$38.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$44.00Aug 28$0.45$0.55$0.4595%1.22$44.55
$44.00$43.00Sep 11$0.62$0.38$0.6286%0.61$43.38
$41.50$41.00Aug 28$0.19$0.31$0.1973%1.63$41.31
$42.00$41.50Sep 4$0.23$0.27$0.2375%1.17$41.77
$42.50$42.00Aug 28$0.31$0.19$0.3184%0.61$42.19

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 0.21, avg 0.44)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$43.00$44.00Sep 25$0.33$0.33$0.6772%0.49$43.33
$46.50$47.00Sep 4$0.11$0.11$0.3992%0.28$46.61
$42.00$43.00Sep 11$0.25$0.25$0.7573%0.33$42.25
$46.00$47.00Oct 2$0.22$0.22$0.7879%0.28$46.22
$46.00$47.00Sep 25$0.12$0.12$0.8888%0.14$46.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$37.50$35.00Sep 18$0.44$0.44$2.0675%0.21$37.06
$40.00$37.50Sep 18$1.02$1.02$1.4849%0.69$38.98
$38.00$37.00Oct 2$0.40$0.40$0.6066%0.67$37.60
$39.00$38.00Sep 25$0.44$0.44$0.5659%0.79$38.56
$37.00$36.00Oct 2$0.32$0.32$0.6872%0.47$36.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.33, cheapest $0.27)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.50Aug 21Aug 28$0.3135.4%30.1%
$40.00Aug 21Aug 28$0.3635.2%32.0%
$40.50Aug 21Aug 28$0.3736.4%34.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.50Aug 21Aug 28$0.2735.4%30.1%
$40.00Aug 21Aug 28$0.3535.2%32.0%
$40.50Aug 21Aug 28$0.3036.4%34.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 2.55% of stock, avg 7.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$40.00Aug 21$0.55$0.47$1.02$38.98$41.022.55%
$40.50Aug 21$0.34$0.76$1.10$39.40$41.602.75%
$39.50Aug 21$0.87$0.27$1.14$38.36$40.642.85%
$41.00Aug 21$0.20$1.13$1.33$39.67$42.333.32%
$39.00Aug 21$1.29$0.13$1.42$37.58$40.423.54%
$41.50Aug 21$0.12$1.58$1.70$39.80$43.204.24%
$39.50Aug 28$1.18$0.54$1.72$37.78$41.224.29%
$40.00Aug 28$0.91$0.82$1.73$38.27$41.734.32%
$40.50Aug 28$0.71$1.06$1.77$38.73$42.274.42%
$38.50Aug 21$1.80$0.06$1.86$36.64$40.364.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.27% of stock, avg 3.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$42.50$38.50Aug 21$0.05$0.06$0.11$38.39$42.61
$42.00$38.50Aug 21$0.07$0.06$0.13$38.37$42.13
$41.50$38.50Aug 21$0.12$0.06$0.18$38.32$41.68
$42.50$39.00Aug 21$0.05$0.13$0.18$38.82$42.68
$42.00$39.00Aug 21$0.07$0.13$0.20$38.80$42.20
$41.50$39.00Aug 21$0.12$0.13$0.25$38.75$41.75
$47.50$35.00Sep 18$0.10$0.16$0.26$34.74$47.76
$41.00$38.50Aug 21$0.20$0.06$0.26$38.24$41.26
$44.00$35.00Sep 11$0.22$0.08$0.30$34.70$44.30
$41.00$39.00Aug 21$0.20$0.13$0.33$38.67$41.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 49 found (best R:R 1.13, avg credit $0.40)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
35/3643/44Sep 25$0.53$0.4754%1.13$35.47$43.53
37/3846/47Oct 2$0.62$0.3845%1.63$37.38$46.62
38/3846/47Sep 4$0.22$0.2868%0.79$37.78$46.72
38/3846/47Sep 4$0.25$0.2562%1.00$38.25$46.75
36/3746/47Oct 2$0.54$0.4651%1.17$36.46$46.54
34/3546/47Oct 2$0.42$0.5861%0.72$34.58$46.42
33/3446/47Oct 2$0.37$0.6366%0.59$33.63$46.37
37/3843/44Sep 25$0.62$0.3840%1.63$37.38$43.62
35/3646/47Sep 25$0.32$0.6870%0.47$35.68$46.32
37/3843/44Oct 2$0.69$0.3132%2.23$37.31$43.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$35.00$37.50$40.00Sep 18$0.63$1.8748%2.97
$37.50$40.00$42.50Sep 18$0.74$1.7651%2.38
$40.00$42.50$45.00Sep 18$0.49$2.0138%4.10
$42.50$45.00$47.50Sep 18$0.23$2.2721%9.87
$32.50$35.00$37.50Sep 18$0.28$2.2223%7.93
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$42.50$45.00$47.50Sep 18$0.05$2.4520%49.00
$37.50$40.00$42.50Sep 18$0.64$1.8648%2.91
$40.00$42.50$45.00Sep 18$0.44$2.0637%4.68
$35.00$37.50$40.00Sep 18$0.58$1.9242%3.31
$39.00$40.00$41.00Sep 11$0.07$0.9324%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 98 found (best net $-0.81, 88 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$37.501:2Sep 18-$0.81$1.69
$35.00$37.001:2Sep 11-$1.40$0.60
$40.00$40.501:2Aug 21-$0.13$0.37
$40.50$41.001:2Aug 21-$0.06$0.44
$39.50$40.001:2Aug 21-$0.23$0.27
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$42.501:2Sep 18-$1.18$1.32
$44.00$42.001:2Sep 25-$1.36$0.64
$40.00$39.501:2Aug 21-$0.07$0.43
$38.00$37.001:2Sep 11-$0.09$0.91
$40.50$40.001:2Aug 21-$0.18$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 4.84%, avg 1.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$41.00Oct 2$1.940.462.4%4.84%7.19%73173
$42.00Oct 2$1.420.404.8%3.54%8.39%7964
$43.00Oct 2$0.980.347.3%2.45%9.79%1432
$44.00Oct 2$0.840.289.8%2.10%11.93%5571
$46.00Oct 2$0.560.2114.8%1.40%16.23%5639
$45.00Oct 2$0.610.2412.3%1.52%13.85%83155
$41.00Sep 25$1.250.422.4%3.12%5.47%135330
$42.00Sep 25$0.920.344.8%2.30%7.14%155315
$47.00Oct 2$0.370.1617.3%0.92%18.25%2356
$43.00Sep 25$0.550.287.3%1.37%8.71%146123

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 143,497
Total Puts 53,434
Put/Call Ratio 0.37
Net Difference 90,063

Prior's Put/Call Breakdown

Total Calls 174,872
Total Puts 93,729
Put/Call Ratio 0.54
Net Difference 81,143

Prior 7-Day Put/Call Summary

Total Calls 542,391
Total Puts 324,817
Average Put/Call Ratio 0.64
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All