Tour v504
DVA
DAVITA INC
$178.34 -2.91%
$178.43 (+0.05%)🌙
as of 08/11 06:33 PM
(8/10 18:31) ◀
|
Tuesday, August 11, 2026 (6:33pm)
January 2026
|
▶ (8/12 18:30)
◀ 8/11 18:33 ▶

Option Volume

Detail
ℹ
Current (08/11) 11,202
Calls: 10,453 (93%)
Puts: 749 (7%)
Prior (08/10) 966
Calls: 429 (44%)
Puts: 537 (56%)
Current vs Prior +1059.63%
Calls: +2336.60% (Calls)
Puts: +39.48% (Puts)
Prior 7-Day Total 50,825
Calls: 35,221 (69%)
Puts: 15,604 (31%)
Prior 7-Day Average 7,260
Calls: 5,031 (69%)
Puts: 2,229 (31%)
Current vs Prior 7-Day Avg +54.28%
Calls: +107.75%
Puts: -66.40%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11) $6.58M
Calls: $3.01M (46%)
Puts: $3.57M (54%)
Prior (08/10) $392.7K
Calls: $192.1K (49%)
Puts: $200.6K (51%)
Current vs Prior +1575.43%
Calls: +1464.50%
Puts: +1681.69%
Prior 7-Day Total $53.88M
Calls: $26.52M (49%)
Puts: $27.35M (51%)
Prior 7-Day Average $7.70M
Calls: $3.79M (49%)
Puts: $3.91M (51%)
Current vs Prior 7-Day Avg -14.52%
Calls: -20.67%
Puts: -8.56%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 0.07
Prior (08/10) 1.25
Current vs Prior -94.28%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg -91.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11) 14,542
Calls: 12,891 (89%)
Puts: 1,651 (11%)
Prior (08/10) 22,568
Calls: 20,527 (91%)
Puts: 2,041 (9%)
Current vs Prior -35.56%
Prior 7-Day Total 211,178
Calls: 145,690 (69%)
Puts: 65,488 (31%)
Prior 7-Day Average 30,168
Calls: 20,812 (69%)
Puts: 9,355 (31%)
Current vs Prior 7-Day Avg -51.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.96% | 10.06%5.96% | 10.06%
Prior 6.12% | 9.99%6.12% | 9.99%
Current vs Prior -2.68% | +0.75%-2.68% | +0.75%
Prior 7-Day Avg 10.13% | 13.02%10.13% | 13.02%
Current vs 7-Day Avg -41.15% | -22.70%-41.15% | -22.70%
Prior 7-Day Eod 6.12% | 9.99%6.12% | 9.99%
Current vs 7-Day Eod -2.68% | +0.75%-2.68% | +0.75%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.95% | 15.91%
Calls: 13.33% | 13.08%
Puts: 18.57% | 18.75%
Prior 15.95% | 15.91%
Calls: 13.33% | 13.08%
Puts: 18.57% | 18.75%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 15.08% | 14.88%
Calls: 13.11% | 12.57%
Puts: 17.05% | 17.20%
Current vs 7-Day Avg +5.79% | +6.92%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 1575% vs prior. Unusually high activity with volume up 1060% vs prior - elevated interest. Extreme bullish P/C ratio of 0.07 - heavy call buying (10,453 calls vs 749 puts). P/C ratio dropping 94% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 -- of results (avg --%, best --%)

No options available for this category

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 8 found (avg delta 0.69, highest 0.88)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2113.1015.80$14.4518.7%40.881
$170.00Aug 218.7010.90$9.8022.4%100.84--
$170.00Sep 1812.1014.30$13.2016.7%10.70--
$175.00Sep 188.9010.50$9.7016.5%60.59--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 1816.7019.00$17.8512.9%40.77--
$190.00Sep 1813.1015.00$14.0513.5%10.69--
$180.00Aug 212.655.60$4.1371.4%20.53130
$180.00Sep 187.808.70$8.2510.9%10.51--

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 9.8K, top 2.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 210.100.45$0.28125.0%2.4K0.062.3K
$185.00Sep 184.705.80$5.2521.0%2.3K0.3975
$195.00Sep 181.703.60$2.6571.7%2.3K0.23354
$210.00Aug 210.000.40$0.20200.0%2.3K0.04--
$190.00Aug 210.050.85$0.45177.8%1820.11293
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 210.451.40$0.93102.2%1260.1731
$145.00Sep 180.000.55$0.28196.4%100.03--
$175.00Aug 210.953.20$2.08108.2%90.32--
$170.00Sep 183.004.40$3.7037.8%60.3027
$195.00Sep 1816.7019.00$17.8512.9%40.77--

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 6.8%, max 8.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Aug 21Sep 1836.8%35.0%5.1%2.4K206
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Aug 21Sep 1834.4%31.7%8.4%13258

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 0.61, avg 7.77)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$180.00Aug 21$6.20$3.80$6.2084%0.61$176.20
$200.00$210.00Sep 18$0.20$9.80$0.2013%49.00$200.20
$180.00$185.00Aug 21$1.47$3.53$1.4748%2.40$181.47
$190.00$195.00Aug 21$0.12$4.88$0.1211%40.67$190.12
$175.00$180.00Sep 18$2.45$2.55$2.4559%1.04$177.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$180.00Sep 18$5.80$4.20$5.8069%0.72$184.20
$160.00$155.00Sep 18$0.45$4.55$0.4513%10.11$159.55
$180.00$175.00Aug 21$2.05$2.95$2.0553%1.44$177.95
$175.00$170.00Aug 21$1.15$3.85$1.1532%3.35$173.85
$170.00$165.00Sep 18$1.32$3.68$1.3230%2.79$168.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 0.47, avg 0.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$200.00Sep 18$1.60$1.60$3.4077%0.47$196.60
$185.00$190.00Aug 21$1.68$1.68$3.3268%0.51$186.68
$190.00$195.00Sep 18$1.15$1.15$3.8569%0.30$191.15
$180.00$185.00Sep 18$2.00$2.00$3.0051%0.67$182.00
$185.00$190.00Sep 18$1.45$1.45$3.5561%0.41$186.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$165.00$160.00Sep 18$1.13$1.13$3.8779%0.29$163.87
$175.00$170.00Sep 18$2.10$2.10$2.9059%0.72$172.90
$155.00$145.00Sep 18$0.52$0.52$9.4891%0.05$154.48
$170.00$165.00Sep 18$1.32$1.32$3.6870%0.36$168.68
$175.00$170.00Aug 21$1.15$1.15$3.8568%0.30$173.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.65, cheapest $3.12)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Aug 21Sep 18$3.1236.8%35.0%
$180.00Aug 21Sep 18$3.6533.4%35.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Aug 21Sep 18$3.7232.9%32.3%
$180.00Aug 21Sep 18$4.1233.4%35.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 4.33% of stock, avg 8.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Aug 21$3.60$4.13$7.73$172.27$187.734.33%
$170.00Aug 21$9.80$0.93$10.73$159.27$180.736.02%
$175.00Sep 18$9.70$5.80$15.50$159.50$190.508.69%
$180.00Sep 18$7.25$8.25$15.50$164.50$195.508.69%
$170.00Sep 18$13.20$3.70$16.90$153.10$186.909.48%
$190.00Sep 18$3.80$14.05$17.85$172.15$207.8510.01%
$195.00Sep 18$2.65$17.85$20.50$174.50$215.5011.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.68% of stock, avg 3.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$170.00Aug 21$0.28$0.93$1.21$168.79$201.21
$195.00$170.00Aug 21$0.33$0.93$1.26$168.74$196.26
$190.00$170.00Aug 21$0.45$0.93$1.38$168.62$191.38
$200.00$155.00Sep 18$1.05$0.80$1.85$153.15$201.85
$200.00$160.00Sep 18$1.05$1.25$2.30$157.70$202.30
$190.00$175.00Aug 21$0.45$2.08$2.53$172.47$192.53
$195.00$175.00Aug 21$0.33$2.08$2.41$172.59$197.41
$200.00$175.00Aug 21$0.28$2.08$2.36$172.64$202.36
$185.00$170.00Aug 21$2.13$0.93$3.06$166.94$188.06
$200.00$165.00Sep 18$1.05$2.38$3.43$161.57$203.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 1.20, avg credit $1.87)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
160/165195/200Sep 18$2.73$2.2755%1.20$162.27$197.73
165/170195/200Sep 18$2.92$2.0846%1.40$167.08$197.92
155/160195/200Sep 18$2.05$2.9563%0.69$157.95$197.05
160/165190/195Sep 18$2.28$2.7248%0.84$162.72$192.28
170/175185/190Aug 21$2.83$2.1736%1.30$172.17$187.83
165/170190/195Sep 18$2.47$2.5339%0.98$167.53$192.47
155/160190/195Sep 18$1.60$3.4056%0.47$158.40$191.60
170/175190/195Aug 21$1.27$3.7356%0.34$173.73$191.27
145/155195/200Sep 18$2.12$7.8868%0.27$152.88$197.12
145/155200/210Sep 18$0.72$9.2879%0.08$154.28$200.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 25.32, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$190.00$195.00Sep 18$0.30$4.7016%15.67
$175.00$180.00$185.00Sep 18$0.45$4.5520%10.11
$190.00$195.00$200.00Aug 21$0.07$4.936%70.43
$180.00$185.00$190.00Sep 18$0.55$4.4518%8.09
$170.00$175.00$180.00Sep 18$1.05$3.9521%3.76
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Sep 18$0.19$4.8117%25.32
$170.00$175.00$180.00Sep 18$0.35$4.6521%13.29
$170.00$175.00$180.00Aug 21$0.90$4.1036%4.56
$165.00$170.00$175.00Sep 18$0.78$4.2220%5.41
$155.00$160.00$165.00Sep 18$0.68$4.3213%6.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-2.45, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$185.001:2Aug 21-$0.66$4.34
$200.00$210.001:2Sep 18-$0.65$9.35
$200.00$210.001:2Aug 21-$0.12$9.88
$190.00$195.001:2Aug 21-$0.21$4.79
$195.00$200.001:2Aug 21-$0.23$4.77
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$180.001:2Sep 18-$2.45$7.55
$180.00$175.001:2Aug 21-$0.03$4.97
$165.00$160.001:2Sep 18-$0.12$4.88
$160.00$155.001:2Sep 18-$0.35$4.65
$170.00$165.001:2Sep 18-$1.06$3.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 3.70%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Sep 18$6.600.490.9%3.70%4.63%25
$185.00Sep 18$4.700.393.7%2.64%6.37%2.3K75
$190.00Sep 18$2.800.316.5%1.57%8.11%3104
$195.00Sep 18$1.700.239.3%0.95%10.29%2.3K354
$180.00Aug 21$2.500.480.9%1.40%2.33%1163
$185.00Aug 21$1.150.323.7%0.64%4.38%15131
$200.00Sep 18$0.200.1312.2%0.11%12.26%102--
$200.00Aug 21$0.100.0612.2%0.06%12.20%2.4K2.3K

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 10,453
Total Puts 749
Put/Call Ratio 0.07
Net Difference 9,704

Prior's Put/Call Breakdown

Total Calls 429
Total Puts 537
Put/Call Ratio 1.25
Net Difference -108

Prior 7-Day Put/Call Summary

Total Calls 35,221
Total Puts 15,604
Average Put/Call Ratio 0.83
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