NKE - Options Database

NKE

NIKE INC Class B

$40.73 +1.28%

(8/20 18:04) ◀

Friday, August 21, 2026 (3:05pm)

▶ (8/21 15:18)

◀ 8/21 15:06 ▶

Option Volume

Detail

ℹ

Current (08/21 3:05pm) 83,890

Calls: 59,877 (71%)

Puts: 24,013 (29%)

Prior (08/20) 112,888

Calls: 66,089 (59%)

Puts: 46,799 (41%)

Current vs Prior -25.69%

Calls: -9.40% (Calls)

Puts: -48.69% (Puts)

Prior 7-Day Total 640,920

Calls: 433,139 (68%)

Puts: 207,781 (32%)

Prior 7-Day Average 91,560

Calls: 61,877 (68%)

Puts: 29,683 (32%)

Current vs Prior 7-Day Avg -8.38%

Calls: -3.23%

Puts: -19.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 3:05pm) $8.99M

Calls: $5.59M (62%)

Puts: $3.41M (38%)

Prior (08/20) $17.27M

Calls: $8.22M (48%)

Puts: $9.05M (52%)

Current vs Prior -47.91%

Calls: -32.02%

Puts: -62.34%

Prior 7-Day Total $86.78M

Calls: $55.46M (64%)

Puts: $31.31M (36%)

Prior 7-Day Average $12.40M

Calls: $7.92M (64%)

Puts: $4.47M (36%)

Current vs Prior 7-Day Avg -27.45%

Calls: -29.50%

Puts: -23.81%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 3:05pm) 0.40

Prior (08/20) 0.71

Current vs Prior -43.37%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg -23.67%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 3:05pm) 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 14,571,031

Calls: 7,898,248 (54%)

Puts: 6,672,783 (46%)

Prior 7-Day Average 2,081,575

Calls: 1,128,321 (54%)

Puts: 953,254 (46%)

Current vs Prior 7-Day Avg +7.71%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.33% | 4.03%1.33% | 7.07%

Prior 2.90% | 4.65%2.90% | 7.62%

Current vs Prior -54.23% | -13.40%-54.23% | -7.20%

Prior 7-Day Avg 2.52% | 4.62%4.35% | 8.62%

Current vs 7-Day Avg -47.30% | -12.88%-69.52% | -17.95%

Prior 7-Day Eod 2.90% | 4.65%2.19% | 7.34%

Current vs 7-Day Eod -54.23% | -13.40%-39.42% | -3.62%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.50% | 4.27%

Calls: 30.43% | 3.66%

Puts: 22.58% | 4.88%

Prior 5.39% | 3.65%

Calls: 7.84% | 3.37%

Puts: 2.94% | 3.92%

Current vs Prior +391.65% | +16.99%

Prior 7-Day Avg 13.02% | 6.45%

Calls: 13.47% | 6.32%

Puts: 12.58% | 6.58%

Current vs 7-Day Avg +103.47% | -33.78%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($5.59M). Extreme bullish P/C ratio of 0.40 - heavy call buying (59,877 calls vs 24,013 puts). P/C ratio dropping 43% - 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 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

🎯

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 97 of results (avg 7.1%, best 1.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Sep 18	0.67	0.68	$0.68	1.5%	1.5K	0.30	16.0K
$41.00	Aug 28	0.56	0.58	$0.57	3.5%	2.5K	0.44	3.2K
$35.00	Aug 21	5.60	5.80	$5.70	3.5%	12	1.00	267
$40.50	Aug 28	0.80	0.83	$0.82	3.7%	1.4K	0.56	1.1K
$42.00	Aug 28	0.24	0.25	$0.25	4.0%	1.7K	0.24	3.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Sep 18	1.19	1.22	$1.21	2.5%	1.5K	0.44	122.7K
$40.00	Sep 25	1.44	1.50	$1.47	4.1%	51	0.45	636
$47.50	Sep 18	7.05	7.35	$7.20	4.2%	5	0.94	5.8K
$41.00	Sep 11	1.51	1.58	$1.55	4.5%	39	0.56	266
$41.00	Aug 28	0.80	0.84	$0.82	4.9%	687	0.56	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 52 found (avg $0.46, cheapest $0.77)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Aug 21	0.70	0.85	$0.77	19.5%	897	1.00	6.4K
$43.00	Aug 28	0.10	0.11	$0.11	9.1%	474	0.12	2.2K
$42.50	Aug 28	0.15	0.16	$0.16	6.3%	908	0.17	976
$42.00	Aug 28	0.24	0.25	$0.25	4.0%	1.7K	0.24	3.6K
$41.50	Aug 28	0.36	0.39	$0.38	7.9%	1.6K	0.33	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.50	Aug 21	0.74	0.83	$0.78	11.5%	171	0.97	1.5K
$39.00	Aug 28	0.14	0.16	$0.15	13.3%	638	0.16	4.8K
$39.50	Aug 28	0.23	0.25	$0.24	8.3%	730	0.23	2.2K
$40.00	Aug 28	0.37	0.39	$0.38	5.3%	1.7K	0.33	12.8K
$37.50	Sep 4	0.14	0.16	$0.15	13.3%	15	0.12	107

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
$34.00	Aug 21	6.40	6.90	$6.65	7.5%	1	1.00	5
$35.00	Aug 21	5.60	5.80	$5.70	3.5%	12	1.00	267
$36.00	Aug 21	4.35	4.80	$4.57	9.8%	6	1.00	4
$37.00	Aug 21	3.55	3.75	$3.65	5.5%	33	1.00	74
$37.50	Aug 21	3.10	3.30	$3.20	6.2%	58	1.00	150

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Aug 21	6.60	6.95	$6.78	5.2%	--	0.99	479
$46.00	Aug 21	4.80	5.40	$5.10	11.8%	3	0.99	1
$45.00	Aug 21	4.15	4.45	$4.30	7.0%	23	0.99	1.7K
$46.50	Aug 21	5.25	5.90	$5.58	11.6%	4	0.99	--
$45.50	Aug 21	4.45	5.05	$4.75	12.6%	4	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 201 active (total vol 56.0K, top 5.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Aug 21	0.01	0.02	$0.02	50.0%	5.3K	0.12	7.2K
$42.00	Aug 21	0.00	0.01	$0.01	100.0%	2.9K	0.02	9.3K
$41.00	Aug 28	0.56	0.58	$0.57	3.5%	2.5K	0.44	3.2K
$45.00	Sep 18	0.24	0.25	$0.25	4.0%	2.4K	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	0.27	0.34	$0.31	22.6%	3.1K	0.88	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	0.03	$0.02	100.0%	2.0K	0.17	3.5K
$40.00	Aug 28	0.37	0.39	$0.38	5.3%	1.7K	0.33	12.8K
$40.00	Sep 18	1.19	1.22	$1.21	2.5%	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. 1 strikes (avg 39.4%, max 39.4%)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$40.50	Aug 21	Sep 4	46.9%	33.7%	39.4%	2.2K	3.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 74 found (best R:R 0.67, avg 2.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$37.00	$39.00	Oct 2	$1.25	$0.75	$1.25	76%	0.60	$38.25
$38.00	$39.00	Sep 25	$0.62	$0.38	$0.62	76%	0.61	$38.62
$41.00	$42.00	Oct 2	$0.35	$0.65	$0.35	49%	1.86	$41.35
$39.00	$39.50	Sep 4	$0.31	$0.19	$0.31	77%	0.61	$39.31
$47.00	$48.00	Oct 2	$0.10	$0.90	$0.10	18%	9.00	$47.10

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.50	$44.00	Aug 21	$0.30	$0.20	$0.30	98%	0.67	$44.20
$43.00	$42.50	Sep 4	$0.30	$0.20	$0.30	82%	0.67	$42.70
$44.00	$43.00	Oct 2	$0.64	$0.36	$0.64	68%	0.56	$43.36
$41.00	$40.50	Aug 28	$0.23	$0.27	$0.23	56%	1.17	$40.77
$35.00	$34.00	Oct 2	$0.11	$0.89	$0.11	15%	8.09	$34.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 46 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	$0.43	$0.43	$2.07	70%	0.21	$42.93
$45.00	$47.50	Sep 18	$0.16	$0.16	$2.34	87%	0.07	$45.16
$41.00	$41.50	Aug 28	$0.19	$0.19	$0.31	56%	0.61	$41.19
$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	$0.29	$0.29	$2.21	81%	0.13	$37.21
$39.00	$38.00	Oct 2	$0.42	$0.42	$0.58	62%	0.72	$38.58
$36.00	$35.00	Oct 2	$0.24	$0.24	$0.76	80%	0.32	$35.76
$37.00	$36.00	Oct 2	$0.26	$0.26	$0.74	75%	0.35	$36.74

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 0.61% of stock, avg 7.15%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$40.50	Aug 21	$0.23	$0.02	$0.25	$40.25	$40.75	0.61%
$41.00	Aug 21	$0.02	$0.31	$0.33	$40.67	$41.33	0.81%
$40.00	Aug 21	$0.77	$0.01	$0.78	$39.22	$40.78	1.92%
$41.50	Aug 21	$0.01	$0.78	$0.79	$40.71	$42.29	1.94%
$39.50	Aug 21	$1.21	$0.01	$1.22	$38.28	$40.72	3.00%
$42.00	Aug 21	$0.01	$1.34	$1.35	$40.65	$43.35	3.31%
$41.00	Aug 28	$0.57	$0.82	$1.39	$39.61	$42.39	3.41%
$40.50	Aug 28	$0.82	$0.59	$1.41	$39.09	$41.91	3.46%
$40.00	Aug 28	$1.12	$0.38	$1.50	$38.50	$41.50	3.68%
$41.50	Aug 28	$0.38	$1.16	$1.54	$39.96	$43.04	3.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 0.10% of stock, avg 3.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$41.00	$40.50	Aug 21	$0.02	$0.02	$0.04	$40.46	$41.04
$48.50	$40.50	Aug 21	$0.11	$0.02	$0.13	$40.37	$48.63
$47.50	$35.00	Sep 18	$0.09	$0.11	$0.20	$34.80	$47.70
$43.00	$38.50	Aug 28	$0.11	$0.09	$0.20	$38.30	$43.20
$45.00	$36.00	Sep 11	$0.14	$0.12	$0.26	$35.74	$45.26
$42.50	$38.50	Aug 28	$0.16	$0.09	$0.25	$38.25	$42.75
$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	$0.19	$0.33	$36.67	$45.33
$44.00	$36.00	Sep 11	$0.23	$0.12	$0.35	$35.65	$44.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 0.72, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
35/36	46/47	Oct 2	$0.42	$0.58	58%	0.72	$35.58	$46.42
38/38	42/42	Sep 4	$0.22	$0.28	50%	0.79	$38.28	$42.22
36/37	46/47	Oct 2	$0.44	$0.56	53%	0.79	$36.56	$46.44
35/36	45/46	Oct 2	$0.43	$0.57	54%	0.75	$35.57	$45.43
35/36	47/48	Oct 2	$0.34	$0.66	62%	0.52	$35.66	$47.34
38/39	42/42	Sep 4	$0.24	$0.26	44%	0.92	$38.76	$42.24
35/36	44/45	Oct 2	$0.47	$0.53	49%	0.89	$35.53	$44.47
37/38	46/47	Oct 2	$0.48	$0.52	47%	0.92	$37.52	$46.48
33/34	46/47	Oct 2	$0.28	$0.72	66%	0.39	$33.72	$46.28
40/40	42/42	Aug 28	$0.27	$0.23	34%	1.17	$39.73	$41.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 87 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$37.50	$40.00	$42.50	Sep 18	$0.79	$1.71	55%	2.16
$40.00	$42.50	$45.00	Sep 18	$0.56	$1.94	44%	3.46
$40.50	$41.00	$41.50	Aug 21	$0.20	$0.30	83%	1.50
$35.00	$37.50	$40.00	Sep 18	$0.57	$1.93	43%	3.39
$38.00	$39.00	$40.00	Sep 11	$0.06	$0.94	28%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$40.00	$42.50	$45.00	Sep 18	$0.50	$2.00	42%	4.00
$40.50	$41.00	$41.50	Aug 21	$0.18	$0.32	80%	1.78
$37.50	$40.00	$42.50	Sep 18	$0.76	$1.74	50%	2.29
$42.50	$45.00	$47.50	Sep 18	$0.28	$2.22	24%	7.93
$40.00	$40.50	$41.00	Aug 21	$0.28	$0.22	84%	0.79

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 $-1.10, 76 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	-$0.33	$0.17
$41.00	$42.00	1:2	Sep 11	-$0.25	$0.75
$42.00	$43.00	1:2	Sep 11	-$0.15	$0.85
$43.00	$44.00	1:2	Sep 11	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$42.50	1:2	Sep 18	-$0.71	$1.79
$42.00	$41.50	1:2	Aug 21	-$0.22	$0.28
$40.00	$39.00	1:2	Sep 11	-$0.22	$0.78
$39.00	$38.00	1:2	Sep 11	-$0.10	$0.90
$40.00	$39.50	1:2	Aug 28	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 4.15%, avg 1.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$42.00	Oct 2	$1.69	0.43	3.1%	4.15%	7.27%	64	190
$43.00	Oct 2	$1.36	0.37	5.6%	3.34%	8.91%	95	94
$41.00	Oct 2	$2.05	0.49	0.7%	5.03%	5.70%	33	259
$44.00	Oct 2	$1.11	0.31	8.0%	2.73%	10.75%	719	262
$45.00	Oct 2	$0.90	0.26	10.5%	2.21%	12.69%	737	245
$46.00	Oct 2	$0.69	0.22	12.9%	1.69%	14.63%	45	78
$47.00	Oct 2	$0.53	0.18	15.4%	1.30%	16.70%	39	115
$41.00	Sep 25	$1.42	0.46	0.7%	3.49%	4.15%	229	349
$48.00	Oct 2	$0.42	0.15	17.9%	1.03%	18.88%	6	153
$42.00	Sep 25	$1.01	0.38	3.1%	2.48%	5.60%	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 59,877

Total Puts 24,013

Put/Call Ratio 0.40

Net Difference 35,864

Prior's Put/Call Breakdown

Total Calls 66,089

Total Puts 46,799

Put/Call Ratio 0.71

Net Difference 19,290

Prior 7-Day Put/Call Summary

Total Calls 433,139

Total Puts 207,781

Average Put/Call Ratio 0.53

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