Tour v526
NKE
NIKE INC Class B
$40.76 +1.37%
$40.81 (+0.12%)🌙
as of 08/21 06:03 PM
(8/21 15:18) ◀
|
Friday, August 21, 2026 (6:03pm)
January 2026
|
▶
◀ 8/21 18:03

Option Volume

Detail
ℹ
Current (08/21) 99,489
Calls: 71,264 (72%)
Puts: 28,225 (28%)
Prior (08/20) 131,947
Calls: 70,526 (53%)
Puts: 61,421 (47%)
Current vs Prior -24.60%
Calls: +1.05% (Calls)
Puts: -54.05% (Puts)
Prior 7-Day Total 1,011,849
Calls: 646,548 (64%)
Puts: 365,301 (36%)
Prior 7-Day Average 144,549
Calls: 92,364 (64%)
Puts: 52,185 (36%)
Current vs Prior 7-Day Avg -31.17%
Calls: -22.84%
Puts: -45.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $10.67M
Calls: $6.91M (65%)
Puts: $3.76M (35%)
Prior (08/20) $21.56M
Calls: $8.95M (42%)
Puts: $12.60M (58%)
Current vs Prior -50.49%
Calls: -22.78%
Puts: -70.18%
Prior 7-Day Total $135.95M
Calls: $78.29M (58%)
Puts: $57.65M (42%)
Prior 7-Day Average $19.42M
Calls: $11.18M (58%)
Puts: $8.24M (42%)
Current vs Prior 7-Day Avg -45.05%
Calls: -38.19%
Puts: -54.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.40
Prior (08/20) 0.87
Current vs Prior -54.52%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg -35.64%
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 15,143,605
Calls: 8,232,485 (54%)
Puts: 6,911,120 (46%)
Prior 7-Day Average 2,163,372
Calls: 1,176,069 (54%)
Puts: 987,302 (46%)
Current vs Prior 7-Day Avg +3.64%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 1.05% | 4.07%1.05% | 7.02%
Prior 2.19% | 4.55%2.19% | 7.34%
Current vs Prior +86.09% | +22.37%-51.79% | -4.36%
Prior 7-Day Avg 3.01% | 4.91%3.38% | 7.99%
Current vs 7-Day Avg +35.15% | +13.35%-68.76% | -12.13%
Prior 7-Day Eod 1.33% | 4.06%2.19% | 7.34%
Current vs 7-Day Eod +206.73% | +37.27%-51.79% | -4.36%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 26.50% | 4.27%
Calls: 30.43% | 3.66%
Puts: 22.58% | 4.88%
Prior 6.05% | 8.24%
Calls: 3.28% | 6.60%
Puts: 8.82% | 9.88%
Current vs Prior +338.02% | -48.18%
Prior 7-Day Avg 10.50% | 6.10%
Calls: 9.76% | 6.41%
Puts: 8.75% | 6.39%
Current vs 7-Day Avg +152.48% | -29.95%
Liquidity Acceptable
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($6.91M). Light premium activity with dollar volume down 50% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (71,264 calls vs 28,225 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 20 of results (avg 7.8%, best 4.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 180.240.25$0.254.0%3.3K0.1399.3K
$40.00Sep 181.641.71$1.674.2%9000.5710.1K
$42.50Sep 180.640.68$0.666.1%2.8K0.3016.0K
$40.00Aug 281.111.20$1.167.8%7050.6712.0K
$40.50Aug 280.810.88$0.858.2%2.0K0.571.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Sep 182.602.75$2.685.6%200.698.1K
$47.50Aug 216.506.95$6.736.7%--1.00479
$40.00Sep 181.151.23$1.196.7%1.6K0.44122.7K
$45.00Sep 184.604.95$4.787.3%900.8611.2K
$45.00Sep 114.454.80$4.637.6%10.9027

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.55, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 280.160.18$0.1711.8%1.0K0.18976
$42.00Aug 280.250.28$0.2711.1%2.0K0.263.6K
$41.50Aug 280.370.42$0.4012.5%1.7K0.351.3K
$41.00Aug 280.570.65$0.6113.1%3.0K0.463.2K
$40.50Aug 280.810.88$0.858.2%2.0K0.571.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 280.130.15$0.1414.3%7920.154.8K
$39.50Aug 280.210.24$0.2213.6%7660.222.2K
$40.50Aug 280.490.57$0.5315.1%1.2K0.431.6K
$41.00Aug 280.770.84$0.818.6%7610.541.1K
$38.00Sep 110.300.36$0.3318.2%1020.191.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 104 found (avg delta 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 45.656.80$6.2318.5%71.0031
$36.00Sep 44.205.25$4.7222.2%--1.00106
$35.00Sep 115.456.00$5.739.6%21.0017
$36.00Sep 113.955.45$4.7031.9%41.006
$35.00Sep 184.906.15$5.5322.6%41.00468
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Aug 210.090.32$0.21109.5%4.3K1.006.0K
$41.50Aug 210.590.84$0.7234.7%2811.001.5K
$42.00Aug 211.141.42$1.2821.9%1111.001.8K
$42.50Aug 211.361.99$1.6837.5%521.003.6K
$43.00Aug 211.832.45$2.1429.0%141.001.0K

Most actively traded options today. High liquidity = easy entry/exit. 203 active (total vol 67.9K, top 6.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Aug 210.000.01$0.01100.0%6.2K0.077.2K
$45.00Sep 180.240.25$0.254.0%3.3K0.1399.3K
$41.00Aug 280.570.65$0.6113.1%3.0K0.463.2K
$42.00Aug 210.000.01$0.01100.0%2.9K0.029.3K
$42.50Sep 180.640.68$0.666.1%2.8K0.3016.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$41.00Aug 210.090.32$0.21109.5%4.3K1.006.0K
$40.50Aug 210.000.01$0.01100.0%2.4K0.063.5K
$40.00Aug 210.000.01$0.01100.0%2.0K0.0325.2K
$40.00Aug 280.350.45$0.4025.0%1.8K0.3312.8K
$40.00Sep 181.151.23$1.196.7%1.6K0.44122.7K

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. 75 found (best R:R 1.13, avg 2.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$36.00$37.00Sep 4$0.47$0.53$0.47100%1.13$36.47
$40.00$41.00Oct 2$0.42$0.58$0.4257%1.38$40.42
$37.00$39.00Oct 2$1.33$0.67$1.3376%0.50$38.33
$40.50$41.00Sep 4$0.13$0.37$0.1352%2.85$40.63
$39.00$40.00Sep 25$0.55$0.45$0.5566%0.82$39.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$44.50Aug 21$0.24$0.26$0.24100%1.08$44.76
$44.50$44.00Aug 21$0.25$0.25$0.25100%1.00$44.25
$44.00$43.50Aug 28$0.28$0.22$0.2894%0.79$43.72
$41.50$41.00Sep 4$0.16$0.34$0.1664%2.13$41.34
$40.50$40.00Sep 4$0.14$0.36$0.1449%2.57$40.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 47 found (best R:R 0.48, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$47.00Sep 25$0.13$0.13$0.8786%0.15$46.13
$47.00$48.00Oct 2$0.19$0.19$0.8181%0.23$47.19
$43.00$43.50Sep 4$0.10$0.10$0.4082%0.25$43.10
$44.00$45.00Sep 25$0.21$0.21$0.7976%0.27$44.21
$41.00$41.50Sep 4$0.22$0.22$0.2856%0.79$41.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$40.00$37.50Sep 18$0.81$0.81$1.6956%0.48$39.19
$38.00$37.00Oct 2$0.38$0.38$0.6269%0.61$37.62
$36.00$35.00Oct 2$0.25$0.25$0.7581%0.33$35.75
$34.00$33.00Sep 4$0.11$0.11$0.8994%0.12$33.89
$38.00$37.00Sep 11$0.20$0.20$0.8081%0.25$37.80

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 0.54% of stock, avg 7.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$41.00Aug 21$0.01$0.21$0.22$40.78$41.220.54%
$40.50Aug 21$0.22$0.01$0.23$40.27$40.730.56%
$41.50Aug 21$0.01$0.72$0.73$40.77$42.231.79%
$40.00Aug 21$0.82$0.01$0.83$39.17$40.832.04%
$39.50Aug 21$1.20$0.01$1.21$38.29$40.712.97%
$42.00Aug 21$0.01$1.28$1.29$40.71$43.293.16%
$40.50Aug 28$0.85$0.53$1.38$39.12$41.883.39%
$41.00Aug 28$0.61$0.81$1.42$39.58$42.423.48%
$41.50Aug 28$0.40$1.05$1.45$40.05$42.953.56%
$40.00Aug 28$1.16$0.40$1.56$38.44$41.563.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 0.05% of stock, avg 3.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$41.00$40.50Aug 21$0.01$0.01$0.02$40.48$41.02
$48.50$40.50Aug 21$0.11$0.01$0.12$40.38$48.62
$43.00$38.50Aug 28$0.12$0.08$0.20$38.30$43.20
$47.50$35.00Sep 18$0.10$0.11$0.21$34.79$47.71
$45.00$36.00Sep 11$0.14$0.09$0.23$35.77$45.23
$43.00$39.00Aug 28$0.12$0.14$0.26$38.74$43.26
$45.00$37.00Sep 11$0.14$0.13$0.27$36.73$45.27
$42.50$38.50Aug 28$0.17$0.08$0.25$38.25$42.75
$42.50$39.00Aug 28$0.17$0.14$0.31$38.69$42.81
$44.00$36.00Sep 11$0.24$0.09$0.33$35.67$44.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 1.33, avg credit $0.40)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
37/3847/48Oct 2$0.57$0.4350%1.33$37.43$47.57
35/3647/48Oct 2$0.44$0.5662%0.79$35.56$47.44
38/3946/47Sep 25$0.50$0.5052%1.00$38.50$46.50
38/3843/44Sep 4$0.21$0.2960%0.72$38.29$43.21
37/3844/45Oct 2$0.64$0.3637%1.78$37.36$44.64
37/3845/46Oct 2$0.58$0.4242%1.38$37.42$45.58
38/3944/45Sep 25$0.58$0.4242%1.38$38.42$44.58
39/4043/44Sep 4$0.26$0.2448%1.08$39.24$43.26
36/3746/47Sep 25$0.32$0.6868%0.47$36.68$46.32
35/3644/45Oct 2$0.51$0.4949%1.04$35.49$44.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 1.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$40.50$41.00$41.50Aug 21$0.21$0.2990%1.38
$40.00$42.50$45.00Sep 18$0.60$1.9044%3.17
$42.50$45.00$47.50Sep 18$0.26$2.2424%8.62
$38.00$39.00$40.00Sep 11$0.10$0.9026%9.00
$39.00$40.00$41.00Sep 11$0.11$0.8927%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$40.00$40.50$41.00Aug 21$0.20$0.3097%1.50
$37.50$40.00$42.50Sep 18$0.68$1.8251%2.68
$42.50$45.00$47.50Sep 18$0.22$2.2824%10.36
$39.00$40.00$41.00Sep 11$0.06$0.9425%15.67
$40.50$41.00$41.50Aug 21$0.31$0.1994%0.61

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 85 found (best net $-0.58, 70 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$37.501:2Sep 18-$1.73$0.77
$41.00$42.001:2Sep 11-$0.27$0.73
$40.00$41.001:2Sep 11-$0.42$0.58
$42.00$43.001:2Sep 11-$0.16$0.84
$43.00$44.001:2Sep 11-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$42.501:2Sep 18-$0.58$1.92
$42.00$41.501:2Aug 21-$0.16$0.34
$40.00$39.001:2Sep 11-$0.29$0.71
$37.00$36.001:2Sep 25-$0.10$0.90
$39.50$39.001:2Aug 28-$0.06$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 5.03%, avg 1.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$41.00Oct 2$2.050.500.6%5.03%5.62%35259
$43.00Oct 2$1.300.385.5%3.19%8.68%9594
$42.00Oct 2$1.590.443.0%3.90%6.94%64190
$45.00Oct 2$0.900.2710.4%2.21%12.61%767245
$44.00Oct 2$1.000.328.0%2.45%10.40%721262
$46.00Oct 2$0.560.2312.9%1.37%14.23%5378
$47.00Oct 2$0.530.1915.3%1.30%16.61%40115
$41.00Sep 25$1.420.470.6%3.48%4.07%239349
$42.00Sep 25$1.010.393.0%2.48%5.52%100412
$48.00Oct 2$0.360.1517.8%0.88%18.65%6153

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 71,264
Total Puts 28,225
Put/Call Ratio 0.40
Net Difference 43,039

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 646,548
Total Puts 365,301
Average Put/Call Ratio 0.62
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