Tour v509
NKE
NIKE INC Class B
$40.39 +3.31%
(8/17 18:04) ◀
|
Tuesday, August 18, 2026 (3:05pm)
January 2026
|
▶ (8/18 18:05)
◀ 8/18 15:06 ▶

Option Volume

Detail
ℹ
Current (08/18 3:05pm) 180,986
Calls: 133,776 (74%)
Puts: 47,210 (26%)
Prior (08/14) 76,569
Calls: 43,406 (57%)
Puts: 33,163 (43%)
Current vs Prior +136.37%
Calls: +208.20% (Calls)
Puts: +42.36% (Puts)
Prior 7-Day Total 454,484
Calls: 298,138 (66%)
Puts: 156,346 (34%)
Prior 7-Day Average 64,926
Calls: 42,591 (66%)
Puts: 22,335 (34%)
Current vs Prior 7-Day Avg +178.76%
Calls: +214.09%
Puts: +111.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18 3:05pm) $26.00M
Calls: $17.77M (68%)
Puts: $8.23M (32%)
Prior (08/14) $9.89M
Calls: $5.30M (54%)
Puts: $4.59M (46%)
Current vs Prior +162.86%
Calls: +235.06%
Puts: +79.43%
Prior 7-Day Total $62.72M
Calls: $38.46M (61%)
Puts: $24.25M (39%)
Prior 7-Day Average $8.96M
Calls: $5.49M (61%)
Puts: $3.46M (39%)
Current vs Prior 7-Day Avg +190.20%
Calls: +223.34%
Puts: +137.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18 3:05pm) 0.35
Prior (08/14) 0.76
Current vs Prior -53.81%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -35.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18 3:05pm) 2,194,187
Calls: 1,192,411 (54%)
Puts: 1,001,776 (46%)
Prior (08/14) 2,094,466
Calls: 1,133,166 (54%)
Puts: 961,300 (46%)
Current vs Prior +4.76%
Prior 7-Day Total 13,907,088
Calls: 7,519,040 (54%)
Puts: 6,388,048 (46%)
Prior 7-Day Average 1,986,726
Calls: 1,074,148 (54%)
Puts: 912,578 (46%)
Current vs Prior 7-Day Avg +10.44%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 3.39% | 5.05%3.39% | 7.70%
Prior 2.23% | 4.38%4.38% | 8.99%
Current vs Prior +52.19% | +15.19%-22.64% | -14.33%
Prior 7-Day Avg 2.74% | 4.94%5.83% | 9.72%
Current vs 7-Day Avg +23.82% | +2.27%-41.85% | -20.78%
Prior 7-Day Eod 2.23% | 4.38%3.73% | 8.24%
Current vs 7-Day Eod +52.19% | +15.19%-9.19% | -6.53%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.04% | 8.45%
Calls: 9.09% | 7.21%
Puts: 5.00% | 9.68%
Prior 8.71% | 7.23%
Calls: 8.33% | 5.38%
Puts: 9.09% | 9.09%
Current vs Prior -19.17% | +16.87%
Prior 7-Day Avg 12.54% | 6.54%
Calls: 12.14% | 6.35%
Puts: 12.95% | 6.73%
Current vs 7-Day Avg -43.87% | +29.20%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($17.77M). Massive premium surge with dollar volume up 163% vs prior. Dollar volume significantly above 7-day average (190% higher). Unusually high activity with volume up 136% vs prior - elevated interest.

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 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 73 of results (avg 7.1%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Sep 180.680.69$0.691.4%3.2K0.2914.7K
$43.00Sep 40.290.30$0.303.3%800.18749
$40.00Sep 181.601.66$1.633.7%3.5K0.5310.2K
$40.50Aug 210.490.51$0.504.0%7.0K0.482.4K
$40.00Sep 41.261.32$1.294.7%4260.54463
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 181.461.50$1.482.7%3.1K0.47120.5K
$40.00Aug 210.350.36$0.362.8%3.3K0.3824.6K
$41.00Sep 111.801.88$1.844.3%330.59245
$40.00Sep 111.241.30$1.274.7%1100.471.7K
$38.50Aug 280.200.21$0.214.8%7020.17922

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 51 found (avg $0.49, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 210.100.12$0.1118.2%5.2K0.156.5K
$42.50Aug 210.060.07$0.0714.3%2.1K0.096.2K
$41.50Aug 210.170.19$0.1811.1%2.2K0.233.0K
$41.00Aug 210.300.32$0.316.5%7.6K0.347.7K
$40.50Aug 210.490.51$0.504.0%7.0K0.482.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Aug 210.190.20$0.205.0%1.4K0.245.4K
$40.00Aug 210.350.36$0.362.8%3.3K0.3824.6K
$38.00Aug 280.130.14$0.147.1%1.9K0.121.9K
$40.50Aug 210.580.61$0.605.0%1.1K0.522.2K
$38.50Aug 280.200.21$0.214.8%7020.17922

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
$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
$36.00Sep 44.354.85$4.6010.9%51.00109
$33.00Sep 116.957.90$7.4312.8%131.007
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 213.304.00$3.6519.2%51.007
$44.50Aug 213.804.30$4.0512.3%11.001
$45.00Aug 214.354.70$4.537.7%211.005.3K
$45.50Aug 214.805.45$5.1312.7%41.00--
$46.00Aug 215.305.95$5.6311.5%41.003

Most actively traded options today. High liquidity = easy entry/exit. 224 active (total vol 114.6K, top 12.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 210.730.80$0.779.1%12.9K0.627.8K
$41.00Aug 210.300.32$0.316.5%7.6K0.347.7K
$40.50Aug 210.490.51$0.504.0%7.0K0.482.4K
$40.00Aug 281.071.15$1.117.2%6.5K0.5812.3K
$39.50Aug 211.051.14$1.108.2%5.5K0.764.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 210.350.36$0.362.8%3.3K0.3824.6K
$40.00Sep 181.461.50$1.482.7%3.1K0.47120.5K
$39.00Aug 210.090.11$0.1020.0%2.3K0.145.2K
$38.00Aug 280.130.14$0.147.1%1.9K0.121.9K
$38.50Aug 210.040.06$0.0540.0%1.8K0.082.4K

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 8.1%, max 11.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.50Aug 21Sep 438.7%34.7%11.6%2.4K3.0K
$39.50Aug 21Sep 436.1%33.8%6.7%5.7K5.7K
$40.50Aug 21Sep 437.5%35.3%6.0%8.0K3.0K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$41.50Aug 21Sep 438.7%34.7%11.6%1221.6K
$39.50Aug 21Sep 436.1%33.8%6.7%1.5K5.8K
$40.50Aug 21Sep 437.5%35.3%6.0%1.1K2.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 1.70, avg 2.51)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.00$36.00Sep 4$0.37$0.63$0.37100%1.70$35.37
$37.50$38.00Sep 4$0.19$0.31$0.1989%1.63$37.69
$37.00$38.00Sep 11$0.64$0.36$0.6489%0.56$37.64
$37.50$40.00Sep 18$1.62$0.88$1.6280%0.54$39.12
$37.50$38.00Aug 28$0.33$0.17$0.3392%0.52$37.83
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$43.00$42.50Aug 28$0.27$0.23$0.2784%0.85$42.73
$43.00$42.50Sep 4$0.27$0.23$0.2781%0.85$42.73
$42.00$41.50Aug 28$0.28$0.22$0.2874%0.79$41.72
$42.00$41.50Sep 4$0.27$0.23$0.2771%0.85$41.73
$41.00$40.50Sep 4$0.27$0.23$0.2760%0.85$40.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 56 found (best R:R 0.19, avg 0.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$42.50$45.00Sep 18$0.43$0.43$2.0771%0.21$42.93
$45.00$46.00Sep 25$0.15$0.15$0.8582%0.18$45.15
$47.00$48.00Oct 2$0.16$0.16$0.8482%0.19$47.16
$41.50$42.00Aug 28$0.15$0.15$0.3567%0.43$41.65
$42.00$43.00Oct 2$0.39$0.39$0.6158%0.64$42.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$37.50$35.00Sep 18$0.40$0.40$2.1077%0.19$37.10
$40.00$37.50Sep 18$0.93$0.93$1.5752%0.59$39.07
$38.00$37.00Oct 2$0.39$0.39$0.6167%0.64$37.61
$37.00$36.00Sep 25$0.26$0.26$0.7478%0.35$36.74
$35.00$32.50Sep 18$0.12$0.12$2.3892%0.05$34.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.34, cheapest $0.32)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.00Aug 21Aug 28$0.3437.9%34.0%
$40.00Aug 21Aug 28$0.3436.1%32.1%
$40.50Aug 21Aug 28$0.3737.5%34.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.00Aug 21Aug 28$0.3237.9%34.0%
$40.00Aug 21Aug 28$0.3136.1%32.1%
$40.50Aug 21Aug 28$0.3337.5%34.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 2.72% of stock, avg 7.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$40.50Aug 21$0.50$0.60$1.10$39.40$41.602.72%
$40.00Aug 21$0.77$0.36$1.13$38.87$41.132.80%
$41.00Aug 21$0.31$0.89$1.20$39.80$42.202.97%
$39.50Aug 21$1.10$0.20$1.30$38.20$40.803.22%
$41.50Aug 21$0.18$1.27$1.45$40.05$42.953.59%
$39.00Aug 21$1.56$0.10$1.66$37.34$40.664.11%
$40.00Aug 28$1.11$0.67$1.78$38.22$41.784.41%
$40.50Aug 28$0.87$0.93$1.80$38.70$42.304.46%
$42.00Aug 21$0.11$1.70$1.81$40.19$43.814.48%
$41.00Aug 28$0.65$1.21$1.86$39.14$42.864.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.30% of stock, avg 3.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$42.50$38.50Aug 21$0.07$0.05$0.12$38.38$42.62
$42.00$38.50Aug 21$0.11$0.05$0.16$38.34$42.16
$42.50$39.00Aug 21$0.07$0.10$0.17$38.83$42.67
$42.00$39.00Aug 21$0.11$0.10$0.21$38.79$42.21
$47.50$35.00Sep 18$0.11$0.15$0.26$34.74$47.76
$41.50$38.50Aug 21$0.18$0.05$0.23$38.27$41.73
$41.50$39.00Aug 21$0.18$0.10$0.28$38.72$41.78
$42.50$39.50Aug 21$0.07$0.20$0.27$39.23$42.77
$45.00$36.00Sep 11$0.17$0.17$0.34$35.66$45.34
$42.00$39.50Aug 21$0.11$0.20$0.31$39.19$42.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 49 found (best R:R 1.22, avg credit $0.38)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
37/3847/48Oct 2$0.55$0.4549%1.22$37.45$47.55
38/3942/43Sep 4$0.30$0.2043%1.50$38.70$42.80
37/3845/46Oct 2$0.60$0.4041%1.50$37.40$45.60
36/3745/46Sep 25$0.41$0.5960%0.69$36.59$45.41
38/3942/42Sep 4$0.31$0.1938%1.63$38.69$42.31
33/3447/48Oct 2$0.31$0.6969%0.45$33.69$47.31
38/3942/42Sep 4$0.33$0.1733%1.94$38.67$41.83
38/3842/43Sep 4$0.21$0.2955%0.72$37.79$42.71
38/3942/42Aug 28$0.27$0.2342%1.17$38.73$41.77
36/3747/48Oct 2$0.43$0.5755%0.75$36.57$47.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 2.68, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$37.50$40.00$42.50Sep 18$0.68$1.8251%2.68
$35.00$37.50$40.00Sep 18$0.61$1.8946%3.10
$40.00$42.50$45.00Sep 18$0.51$1.9940%3.90
$42.50$45.00$47.50Sep 18$0.28$2.2223%7.93
$41.00$42.00$43.00Sep 11$0.08$0.9220%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$37.50$40.00$42.50Sep 18$0.63$1.8747%2.97
$40.00$42.50$45.00Sep 18$0.50$2.0038%4.00
$35.00$37.50$40.00Sep 18$0.53$1.9740%3.72
$37.00$38.00$39.00Sep 11$0.07$0.9320%13.29
$37.00$38.00$39.00Sep 25$0.05$0.9516%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 87 found (best net $-0.01, 80 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$37.50$40.001:2Sep 18-$0.01$2.49
$35.00$37.501:2Sep 18-$1.02$1.48
$35.00$37.001:2Sep 11-$1.60$0.40
$40.50$41.001:2Aug 21-$0.12$0.38
$42.00$43.001:2Sep 11-$0.18$0.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$42.501:2Sep 18-$0.98$1.52
$38.00$37.001:2Sep 11-$0.06$0.94
$40.50$40.001:2Aug 21-$0.12$0.38
$37.00$36.001:2Sep 11-$0.05$0.95
$39.00$38.001:2Sep 11-$0.22$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 4.11%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$42.00Oct 2$1.660.424.0%4.11%8.10%7164
$41.00Oct 2$2.000.481.5%4.95%6.46%67173
$43.00Oct 2$1.240.366.5%3.07%9.53%1332
$44.00Oct 2$1.060.308.9%2.62%11.56%2871
$45.00Oct 2$0.840.2611.4%2.08%13.49%83155
$46.00Oct 2$0.570.2113.9%1.41%15.30%5539
$47.00Oct 2$0.540.1816.4%1.34%17.70%2256
$41.00Sep 25$1.420.451.5%3.52%5.03%132330
$42.00Sep 25$1.020.364.0%2.53%6.51%153315
$43.00Sep 25$0.770.296.5%1.91%8.37%142123

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 133,776
Total Puts 47,210
Put/Call Ratio 0.35
Net Difference 86,566

Prior's Put/Call Breakdown

Total Calls 43,406
Total Puts 33,163
Put/Call Ratio 0.76
Net Difference 10,243

Prior 7-Day Put/Call Summary

Total Calls 298,138
Total Puts 156,346
Average Put/Call Ratio 0.55
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