Tour v509
DVA
DAVITA INC
$177.91 +0.68%
$177.14 (-0.43%)🌙
as of 08/18 06:25 PM
(8/17 18:25) ◀
|
Tuesday, August 18, 2026 (6:25pm)
January 2026
|
▶ (8/19 18:25)
◀ 8/18 18:25 ▶

Option Volume

Detail
ℹ
Current (08/18) 368
Calls: 283 (77%)
Puts: 85 (23%)
Prior (08/17) 476
Calls: 318 (67%)
Puts: 158 (33%)
Current vs Prior -22.69%
Calls: -11.01% (Calls)
Puts: -46.20% (Puts)
Prior 7-Day Total 19,407
Calls: 13,769 (71%)
Puts: 5,638 (29%)
Prior 7-Day Average 2,772
Calls: 1,967 (71%)
Puts: 805 (29%)
Current vs Prior 7-Day Avg -86.73%
Calls: -85.61%
Puts: -89.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $314.0K
Calls: $234.7K (75%)
Puts: $79.3K (25%)
Prior (08/17) $300.6K
Calls: $189.4K (63%)
Puts: $111.2K (37%)
Current vs Prior +4.46%
Calls: +23.96%
Puts: -28.74%
Prior 7-Day Total $21.46M
Calls: $7.85M (37%)
Puts: $13.60M (63%)
Prior 7-Day Average $3.07M
Calls: $1.12M (37%)
Puts: $1.94M (63%)
Current vs Prior 7-Day Avg -89.76%
Calls: -79.08%
Puts: -95.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.30
Prior (08/17) 0.50
Current vs Prior -39.55%
Prior 7-Day Average 1.36
Current vs Prior 7-Day Avg -77.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 5,703
Calls: 3,995 (70%)
Puts: 1,708 (30%)
Prior (08/17) 15,461
Calls: 13,916 (90%)
Puts: 1,545 (10%)
Current vs Prior -63.11%
Prior 7-Day Total 104,563
Calls: 94,630 (91%)
Puts: 9,933 (9%)
Prior 7-Day Average 14,937
Calls: 13,518 (91%)
Puts: 1,419 (9%)
Current vs Prior 7-Day Avg -61.82%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.29% | 8.77%4.29% | 8.77%
Prior 4.41% | 8.80%4.41% | 8.80%
Current vs Prior -2.84% | -0.36%-2.85% | -0.36%
Prior 7-Day Avg 5.60% | 9.76%5.60% | 9.76%
Current vs 7-Day Avg -23.40% | -10.19%-23.40% | -10.19%
Prior 7-Day Eod 4.41% | 8.80%4.41% | 8.80%
Current vs 7-Day Eod -2.84% | -0.36%-2.85% | -0.36%
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 15.95% | 15.91%
Calls: 13.33% | 13.08%
Puts: 18.57% | 18.75%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($234.7K). Extreme bullish P/C ratio of 0.30 - heavy call buying (283 calls vs 85 puts). P/C ratio dropping 40% - sentiment shifting bullish. Call-heavy open interest (3,995 calls vs 1,708 puts) suggests bullish positioning.

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 BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 0.84, highest 0.99)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2116.3019.40$17.8517.4%10.95--
$170.00Aug 217.109.40$8.2527.9%150.9326
$165.00Sep 1813.9016.40$15.1516.5%10.82--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2120.9023.20$22.0510.4%110.99115
$190.00Aug 2110.8013.80$12.3024.4%120.95250
$200.00Sep 1821.3023.80$22.5511.1%30.8916
$180.00Aug 212.954.10$3.5332.6%120.64139
$180.00Sep 186.908.00$7.4514.8%90.53494

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 253, top 110)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 185.206.30$5.7519.1%1100.4718
$185.00Sep 183.304.20$3.7524.0%180.352.4K
$195.00Sep 180.401.75$1.08125.0%170.14--
$170.00Aug 217.109.40$8.2527.9%150.9326
$200.00Aug 210.000.05$0.03166.7%80.01--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 212.954.10$3.5332.6%120.64139
$190.00Aug 2110.8013.80$12.3024.4%120.95250
$200.00Aug 2120.9023.20$22.0510.4%110.99115
$180.00Sep 186.908.00$7.4514.8%90.53494
$175.00Aug 210.701.25$0.9856.1%70.2988

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 10.2%, max 10.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 21Sep 1836.2%32.8%10.2%11280
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 21Sep 1836.2%32.8%10.2%21633

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 0.60, avg 13.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$180.00Sep 18$9.40$5.60$9.4082%0.60$174.40
$195.00$200.00Sep 18$0.20$4.80$0.2014%24.00$195.20
$185.00$190.00Aug 21$0.18$4.82$0.1812%26.78$185.18
$185.00$190.00Sep 18$1.33$3.67$1.3335%2.76$186.33
$180.00$185.00Sep 18$2.00$3.00$2.0047%1.50$182.00
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$165.00Aug 21$0.15$4.85$0.158%32.33$169.85
$180.00$175.00Aug 21$2.55$2.45$2.5564%0.96$177.45
$175.00$170.00Aug 21$0.78$4.22$0.7829%5.41$174.22
$160.00$155.00Sep 18$0.67$4.33$0.6712%6.46$159.33
$170.00$160.00Sep 18$1.98$8.02$1.9829%4.05$168.02

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.37, avg 0.22)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$190.00$195.00Sep 18$1.34$1.34$3.6675%0.37$191.34
$180.00$185.00Aug 21$1.05$1.05$3.9564%0.27$181.05
$190.00$200.00Aug 21$0.12$0.12$9.8895%0.01$190.12
$180.00$185.00Sep 18$2.00$2.00$3.0053%0.67$182.00
$185.00$190.00Sep 18$1.33$1.33$3.6765%0.36$186.33
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$170.00$160.00Sep 18$1.98$1.98$8.0271%0.25$168.02
$160.00$155.00Sep 18$0.67$0.67$4.3388%0.15$159.33
$175.00$170.00Aug 21$0.78$0.78$4.2271%0.18$174.22
$170.00$165.00Aug 21$0.15$0.15$4.8592%0.03$169.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $4.14, cheapest $3.92)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Aug 21Sep 18$4.3736.2%32.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$180.00Aug 21Sep 18$3.9236.2%32.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 2.76% of stock, avg 5.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Aug 21$1.38$3.53$4.91$175.09$184.912.76%
$170.00Aug 21$8.25$0.20$8.45$161.55$178.454.75%
$190.00Aug 21$0.15$12.30$12.45$177.55$202.457.00%
$180.00Sep 18$5.75$7.45$13.20$166.80$193.207.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 0.20% of stock, avg 1.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$170.00Aug 21$0.15$0.20$0.35$169.65$190.35
$185.00$170.00Aug 21$0.33$0.20$0.53$169.47$185.53
$200.00$155.00Sep 18$0.88$0.38$1.26$153.74$201.26
$190.00$175.00Aug 21$0.15$0.98$1.13$173.87$191.13
$185.00$175.00Aug 21$0.33$0.98$1.31$173.69$186.31
$195.00$155.00Sep 18$1.08$0.38$1.46$153.54$196.46
$200.00$160.00Sep 18$0.88$1.05$1.93$158.07$201.93
$195.00$160.00Sep 18$1.08$1.05$2.13$157.87$197.13
$180.00$170.00Aug 21$1.38$0.20$1.58$168.42$181.58
$180.00$175.00Aug 21$1.38$0.98$2.36$172.64$182.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.67, avg credit $1.35)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
155/160190/195Sep 18$2.01$2.9962%0.67$157.99$192.01
155/160195/200Sep 18$0.87$4.1373%0.21$159.13$195.87
165/170185/190Aug 21$0.33$4.6781%0.07$169.67$185.33
165/170190/200Aug 21$0.27$9.7387%0.03$169.73$190.27
170/175185/190Aug 21$0.96$4.0459%0.24$174.04$185.96
160/170190/195Sep 18$3.32$6.6845%0.50$166.68$193.32
160/170195/200Sep 18$2.18$7.8256%0.28$167.82$197.18
170/175190/200Aug 21$0.90$9.1066%0.10$174.10$190.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 2.66, cheapest $0.63)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$170.00$180.00Aug 21$2.73$7.2759%2.66
$180.00$185.00$190.00Aug 21$0.87$4.1331%4.75
$180.00$185.00$190.00Sep 18$0.67$4.3321%6.46
$190.00$195.00$200.00Sep 18$1.14$3.8614%3.39
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$190.00$200.00Aug 21$0.98$9.0235%9.20
$170.00$175.00$180.00Aug 21$1.77$3.2356%1.82
$165.00$170.00$175.00Aug 21$0.63$4.3727%6.94
$160.00$170.00$180.00Sep 18$2.44$7.5641%3.10

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-2.55, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$190.001:2Sep 18-$1.09$3.91
$180.00$185.001:2Sep 18-$1.75$3.25
$195.00$200.001:2Sep 18-$0.68$4.32
$160.00$170.001:2Aug 21$1.35$8.65
$165.00$180.001:2Sep 18$3.65$11.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$190.001:2Aug 21-$2.55$7.45
$200.00$180.001:2Sep 18$7.65$12.35
$190.00$180.001:2Aug 21$5.24$4.76
$180.00$170.001:2Sep 18$1.39$8.61
$170.00$160.001:2Sep 18$0.93$9.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 2.92%, avg 0.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Sep 18$5.200.471.2%2.92%4.10%11018
$185.00Sep 18$3.300.354.0%1.85%5.84%182.4K
$190.00Sep 18$2.050.256.8%1.15%7.95%591
$200.00Sep 18$0.500.1112.4%0.28%12.70%6137
$195.00Sep 18$0.400.149.6%0.22%9.83%17--
$180.00Aug 21$1.100.361.2%0.62%1.79%262
$185.00Aug 21$0.150.124.0%0.08%4.07%2158
$190.00Aug 21$0.100.056.8%0.06%6.85%6215

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 283
Total Puts 85
Put/Call Ratio 0.30
Net Difference 198

Prior's Put/Call Breakdown

Total Calls 318
Total Puts 158
Put/Call Ratio 0.50
Net Difference 160

Prior 7-Day Put/Call Summary

Total Calls 13,769
Total Puts 5,638
Average Put/Call Ratio 1.36
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