NKE - Options Database

NKE

NIKE INC Class B

$40.67 +1.16%

(8/21 15:06) ◀

Friday, August 21, 2026 (3:18pm)

▶ (8/21 18:03)

◀ 8/21 15:18 ▶

Option Volume

Detail

ℹ

Current (08/21) 85,726

Calls: 61,472 (72%)

Puts: 24,254 (28%)

Prior (08/20) 131,947

Calls: 70,526 (53%)

Puts: 61,421 (47%)

Current vs Prior -35.03%

Calls: -12.84% (Calls)

Puts: -60.51% (Puts)

Prior 7-Day Total 1,022,463

Calls: 648,098 (63%)

Puts: 374,365 (37%)

Prior 7-Day Average 146,066

Calls: 92,585 (63%)

Puts: 53,480 (37%)

Current vs Prior 7-Day Avg -41.31%

Calls: -33.61%

Puts: -54.65%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21) $9.15M

Calls: $5.71M (62%)

Puts: $3.44M (38%)

Prior (08/20) $21.56M

Calls: $8.95M (42%)

Puts: $12.60M (58%)

Current vs Prior -57.57%

Calls: -36.25%

Puts: -72.72%

Prior 7-Day Total $139.52M

Calls: $79.19M (57%)

Puts: $60.34M (43%)

Prior 7-Day Average $19.93M

Calls: $11.31M (57%)

Puts: $8.62M (43%)

Current vs Prior 7-Day Avg -54.12%

Calls: -49.54%

Puts: -60.12%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21) 0.39

Prior (08/20) 0.87

Current vs Prior -54.70%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -37.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21) 2,242,096

Calls: 1,226,724 (55%)

Puts: 1,015,372 (45%)

Prior (08/20) 2,234,142

Calls: 1,219,181 (55%)

Puts: 1,014,961 (45%)

Current vs Prior +0.36%

Prior 7-Day Total 14,939,808

Calls: 8,106,864 (54%)

Puts: 6,832,944 (46%)

Prior 7-Day Average 2,134,258

Calls: 1,158,123 (54%)

Puts: 976,134 (46%)

Current vs Prior 7-Day Avg +5.05%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)

Current 1.33% | 4.06%1.33% | 7.08%

Prior 2.19% | 4.55%2.19% | 7.34%

Current vs Prior -39.33% | -10.86%-39.33% | -3.48%

Prior 7-Day Avg 2.98% | 4.89%3.58% | 8.09%

Current vs 7-Day Avg -55.52% | -17.07%-62.86% | -12.43%

Prior 7-Day Eod 2.19% | 4.55%2.19% | 7.34%

Current vs 7-Day Eod -39.33% | -10.86%-39.33% | -3.48%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 17.96% | 4.26%

Calls: 23.81% | 5.00%

Puts: 12.12% | 3.53%

Prior 6.05% | 8.24%

Calls: 3.28% | 6.60%

Puts: 8.82% | 9.88%

Current vs Prior +196.86% | -48.30%

Prior 7-Day Avg 9.84% | 6.15%

Calls: 10.48% | 6.24%

Puts: 9.20% | 6.05%

Current vs 7-Day Avg +82.60% | -30.68%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($5.71M). Light premium activity with dollar volume down 58% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (61,472 calls vs 24,254 puts). P/C ratio dropping 55% - 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 BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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

🎯

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 76 of results (avg 7.0%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Sep 4	0.76	0.78	$0.77	2.6%	391	0.42	1.4K
$42.50	Sep 18	0.65	0.67	$0.66	3.0%	1.5K	0.30	16.0K
$45.00	Sep 18	0.23	0.24	$0.24	4.2%	2.6K	0.13	99.3K
$35.00	Aug 21	5.60	5.85	$5.73	4.4%	14	0.99	267
$37.50	Aug 21	3.15	3.30	$3.22	4.7%	61	0.99	150

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 28	0.38	0.39	$0.39	2.6%	1.7K	0.34	12.8K
$41.50	Aug 28	1.15	1.19	$1.17	3.4%	130	0.67	301
$41.00	Aug 28	0.83	0.86	$0.85	3.5%	699	0.56	1.1K
$40.00	Sep 18	1.19	1.24	$1.21	4.1%	1.5K	0.44	122.7K
$39.50	Aug 28	0.23	0.24	$0.24	4.2%	736	0.23	2.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 45 found (avg $0.49, cheapest $0.33)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 21	0.65	0.71	$0.68	8.8%	1.1K	0.97	6.4K
$43.00	Aug 28	0.10	0.11	$0.11	9.1%	489	0.12	2.2K
$42.50	Aug 28	0.15	0.17	$0.16	12.5%	919	0.17	976
$42.00	Aug 28	0.23	0.25	$0.24	8.3%	1.8K	0.24	3.6K
$41.50	Aug 28	0.36	0.38	$0.37	5.4%	1.7K	0.33	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Aug 21	0.31	0.35	$0.33	12.1%	3.1K	1.00	6.0K
$41.50	Aug 21	0.77	0.87	$0.82	12.2%	173	1.00	1.5K
$39.00	Aug 28	0.14	0.15	$0.15	6.7%	668	0.16	4.8K
$39.50	Aug 28	0.23	0.24	$0.24	4.2%	736	0.23	2.2K
$40.00	Aug 28	0.38	0.39	$0.39	2.6%	1.7K	0.34	12.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 105 found (avg delta 0.84, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 4	5.55	6.10	$5.82	9.5%	6	1.00	31
$36.00	Sep 4	4.20	5.25	$4.72	22.2%	--	1.00	106
$37.00	Sep 4	3.60	4.15	$3.88	14.2%	1	1.00	104
$35.00	Sep 11	5.45	6.00	$5.73	9.6%	2	1.00	17
$36.00	Sep 11	4.15	5.20	$4.68	22.4%	2	1.00	6

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Aug 21	0.31	0.35	$0.33	12.1%	3.1K	1.00	6.0K
$41.50	Aug 21	0.77	0.87	$0.82	12.2%	173	1.00	1.5K
$42.00	Aug 21	1.17	1.46	$1.32	22.0%	90	1.00	1.8K
$42.50	Aug 21	1.64	1.99	$1.82	19.2%	46	1.00	3.6K
$43.00	Aug 21	2.14	2.45	$2.30	13.5%	14	1.00	1.0K

Most actively traded options today. High liquidity = easy entry/exit. 202 active (total vol 57.5K, top 5.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Aug 21	0.00	0.01	$0.01	100.0%	5.5K	0.06	7.2K
$42.00	Aug 21	0.00	0.01	$0.01	100.0%	2.9K	0.02	9.3K
$41.00	Aug 28	0.54	0.57	$0.55	5.5%	2.7K	0.44	3.2K
$45.00	Sep 18	0.23	0.24	$0.24	4.2%	2.6K	0.13	99.3K
$41.50	Aug 21	0.00	0.01	$0.01	100.0%	2.1K	0.03	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Aug 21	0.31	0.35	$0.33	12.1%	3.1K	1.00	6.0K
$40.00	Aug 21	0.00	0.01	$0.01	100.0%	2.0K	0.03	25.2K
$40.50	Aug 21	0.01	0.02	$0.02	50.0%	2.0K	0.15	3.5K
$40.00	Aug 28	0.38	0.39	$0.39	2.6%	1.7K	0.34	12.8K
$40.00	Sep 18	1.19	1.24	$1.21	4.1%	1.5K	0.44	122.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 32.2%, max 32.2%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$40.50	Aug 21	Sep 4	44.6%	33.7%	32.2%	2.6K	4.3K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$40.50	Aug 21	Sep 4	44.6%	33.7%	32.2%	2.2K	3.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 73 found (best R:R 2.33, avg 2.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$37.00	$39.00	Oct 2	$1.28	$0.72	$1.28	76%	0.56	$38.28
$41.00	$42.00	Oct 2	$0.36	$0.64	$0.36	49%	1.78	$41.36
$39.00	$40.00	Oct 2	$0.52	$0.48	$0.52	62%	0.92	$39.52
$38.00	$39.00	Sep 25	$0.65	$0.35	$0.65	75%	0.54	$38.65
$44.00	$45.00	Oct 2	$0.22	$0.78	$0.22	31%	3.55	$44.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$48.50	$48.00	Aug 21	$0.15	$0.35	$0.15	92%	2.33	$48.35
$43.00	$42.50	Sep 4	$0.24	$0.26	$0.24	81%	1.08	$42.76
$42.50	$42.00	Aug 28	$0.33	$0.17	$0.33	83%	0.52	$42.17
$41.00	$40.50	Aug 21	$0.31	$0.19	$0.31	100%	0.61	$40.69
$35.00	$34.00	Oct 2	$0.12	$0.88	$0.12	15%	7.33	$34.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 45 found (best R:R 0.48, avg 0.40)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$42.50	$45.00	Sep 18	$0.42	$0.42	$2.08	70%	0.20	$42.92
$41.00	$42.00	Sep 25	$0.44	$0.44	$0.56	53%	0.79	$41.44
$43.00	$44.00	Sep 11	$0.16	$0.16	$0.84	78%	0.19	$43.16
$41.00	$42.00	Sep 11	$0.36	$0.36	$0.64	56%	0.56	$41.36
$41.50	$42.00	Aug 28	$0.13	$0.13	$0.37	67%	0.35	$41.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$37.50	Sep 18	$0.81	$0.81	$1.69	56%	0.48	$39.19
$37.50	$35.00	Sep 18	$0.30	$0.30	$2.20	81%	0.14	$37.20
$40.00	$39.00	Oct 2	$0.48	$0.48	$0.52	56%	0.92	$39.52
$39.00	$38.00	Sep 25	$0.35	$0.35	$0.65	65%	0.54	$38.65
$37.00	$36.00	Oct 2	$0.27	$0.27	$0.73	75%	0.37	$36.73

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 69 found (cheapest 0.57% of stock, avg 7.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$40.50	Aug 21	$0.21	$0.02	$0.23	$40.27	$40.73	0.57%
$41.00	Aug 21	$0.01	$0.33	$0.34	$40.66	$41.34	0.84%
$40.00	Aug 21	$0.68	$0.01	$0.69	$39.31	$40.69	1.70%
$41.50	Aug 21	$0.01	$0.82	$0.83	$40.67	$42.33	2.04%
$39.50	Aug 21	$1.26	$0.01	$1.27	$38.23	$40.77	3.12%
$42.00	Aug 21	$0.01	$1.32	$1.33	$40.67	$43.33	3.27%
$40.50	Aug 28	$0.80	$0.59	$1.39	$39.11	$41.89	3.42%
$41.00	Aug 28	$0.55	$0.85	$1.40	$39.60	$42.40	3.44%
$40.00	Aug 28	$1.11	$0.39	$1.50	$38.50	$41.50	3.69%
$41.50	Aug 28	$0.37	$1.17	$1.54	$39.96	$43.04	3.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 0.07% of stock, avg 3.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$41.00	$40.50	Aug 21	$0.01	$0.02	$0.03	$40.47	$41.03
$48.50	$40.50	Aug 21	$0.11	$0.02	$0.13	$40.37	$48.63
$43.00	$38.50	Aug 28	$0.11	$0.08	$0.19	$38.31	$43.19
$47.50	$35.00	Sep 18	$0.11	$0.10	$0.21	$34.79	$47.71
$42.50	$38.50	Aug 28	$0.16	$0.08	$0.24	$38.26	$42.74
$45.00	$36.00	Sep 11	$0.14	$0.12	$0.26	$35.74	$45.26
$43.00	$39.00	Aug 28	$0.11	$0.15	$0.26	$38.74	$43.26
$42.50	$39.00	Aug 28	$0.16	$0.15	$0.31	$38.69	$42.81
$45.00	$37.00	Sep 11	$0.14	$0.18	$0.32	$36.68	$45.32
$44.00	$36.00	Sep 11	$0.22	$0.12	$0.34	$35.66	$44.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 0.82, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
36/37	46/47	Oct 2	$0.45	$0.55	53%	0.82	$36.55	$46.45
37/38	46/47	Oct 2	$0.51	$0.49	47%	1.04	$37.49	$46.51
35/36	46/47	Oct 2	$0.39	$0.61	58%	0.64	$35.61	$46.39
39/40	42/42	Sep 4	$0.29	$0.21	36%	1.38	$39.21	$42.29
38/38	42/42	Sep 4	$0.21	$0.29	50%	0.72	$38.29	$42.21
40/40	42/42	Aug 28	$0.28	$0.22	33%	1.27	$39.72	$41.78
36/37	45/46	Oct 2	$0.46	$0.54	48%	0.85	$36.54	$45.46
37/38	45/46	Oct 2	$0.52	$0.48	42%	1.08	$37.48	$45.52
35/36	45/46	Oct 2	$0.40	$0.60	54%	0.67	$35.60	$45.40
38/39	42/42	Sep 4	$0.22	$0.28	44%	0.79	$38.78	$42.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 2.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$37.50	$40.00	$42.50	Sep 18	$0.77	$1.73	55%	2.25
$35.00	$37.50	$40.00	Sep 18	$0.57	$1.93	43%	3.39
$40.50	$41.00	$41.50	Aug 21	$0.20	$0.30	82%	1.50
$40.00	$42.50	$45.00	Sep 18	$0.59	$1.91	44%	3.24
$40.00	$40.50	$41.00	Aug 21	$0.27	$0.23	91%	0.85

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$37.50	$40.00	$42.50	Sep 18	$0.69	$1.81	50%	2.62
$40.50	$41.00	$41.50	Aug 21	$0.18	$0.32	84%	1.78
$42.50	$45.00	$47.50	Sep 18	$0.23	$2.27	24%	9.87
$40.00	$40.50	$41.00	Aug 21	$0.30	$0.20	97%	0.67
$35.00	$37.50	$40.00	Sep 18	$0.51	$1.99	38%	3.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 90 found (best net $-0.59, 78 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$37.50	1:2	Sep 18	-$1.10	$1.40
$39.50	$40.00	1:2	Aug 21	-$0.10	$0.40
$41.00	$42.00	1:2	Sep 11	-$0.25	$0.75
$43.00	$44.00	1:2	Sep 11	-$0.06	$0.94
$42.00	$43.00	1:2	Sep 11	-$0.15	$0.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$42.50	1:2	Sep 18	-$0.59	$1.91
$42.00	$41.50	1:2	Aug 21	-$0.32	$0.18
$39.00	$38.00	1:2	Sep 11	-$0.08	$0.92
$40.00	$39.00	1:2	Sep 11	-$0.22	$0.78
$40.00	$39.50	1:2	Aug 28	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 4.16%, avg 1.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$42.00	Oct 2	$1.69	0.43	3.3%	4.16%	7.43%	64	190
$43.00	Oct 2	$1.36	0.37	5.7%	3.34%	9.07%	95	94
$41.00	Oct 2	$2.05	0.49	0.8%	5.04%	5.85%	33	259
$44.00	Oct 2	$1.10	0.31	8.2%	2.70%	10.89%	719	262
$45.00	Oct 2	$0.90	0.26	10.7%	2.21%	12.86%	737	245
$46.00	Oct 2	$0.69	0.22	13.1%	1.70%	14.80%	45	78
$47.00	Oct 2	$0.53	0.18	15.6%	1.30%	16.87%	39	115
$41.00	Sep 25	$1.42	0.47	0.8%	3.49%	4.30%	229	349
$48.00	Oct 2	$0.42	0.15	18.0%	1.03%	19.06%	6	153
$42.00	Sep 25	$1.01	0.38	3.3%	2.48%	5.75%	87	412

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 61,472

Total Puts 24,254

Put/Call Ratio 0.39

Net Difference 37,218

Prior's Put/Call Breakdown

Total Calls 70,526

Total Puts 61,421

Put/Call Ratio 0.87

Net Difference 9,105

Prior 7-Day Put/Call Summary

Total Calls 648,098

Total Puts 374,365

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