Tour v526
DVA
DAVITA INC
$175.24 -1.15%
$175.26 (+0.01%)🌙
as of 08/20 06:25 PM
(8/19 18:25) ◀
|
Thursday, August 20, 2026 (6:25pm)
January 2026
|
▶ (8/21 18:26)
◀ 8/20 18:25 ▶

Option Volume

Detail
ℹ
Current (08/20) 14,517
Calls: 11,667 (80%)
Puts: 2,850 (20%)
Prior (08/19) 1,196
Calls: 654 (55%)
Puts: 542 (45%)
Current vs Prior +1113.80%
Calls: +1683.94% (Calls)
Puts: +425.83% (Puts)
Prior 7-Day Total 16,780
Calls: 12,735 (76%)
Puts: 4,045 (24%)
Prior 7-Day Average 2,397
Calls: 1,819 (76%)
Puts: 577 (24%)
Current vs Prior 7-Day Avg +505.60%
Calls: +541.30%
Puts: +393.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20) $16.90M
Calls: $7.77M (46%)
Puts: $9.13M (54%)
Prior (08/19) $535.8K
Calls: $300.4K (56%)
Puts: $235.4K (44%)
Current vs Prior +3054.78%
Calls: +2487.37%
Puts: +3778.82%
Prior 7-Day Total $17.96M
Calls: $6.79M (38%)
Puts: $11.17M (62%)
Prior 7-Day Average $2.57M
Calls: $969.8K (38%)
Puts: $1.60M (62%)
Current vs Prior 7-Day Avg +558.94%
Calls: +701.45%
Puts: +472.31%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 0.24
Prior (08/19) 0.83
Current vs Prior -70.52%
Prior 7-Day Average 1.18
Current vs Prior 7-Day Avg -79.36%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20) 14,961
Calls: 13,973 (93%)
Puts: 988 (7%)
Prior (08/19) 9,519
Calls: 7,653 (80%)
Puts: 1,866 (20%)
Current vs Prior +57.17%
Prior 7-Day Total 79,954
Calls: 70,672 (88%)
Puts: 9,282 (12%)
Prior 7-Day Average 11,422
Calls: 10,096 (88%)
Puts: 1,326 (12%)
Current vs Prior 7-Day Avg +30.98%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.61% | 8.45%3.61% | 8.45%
Prior 3.80% | 8.52%3.80% | 8.52%
Current vs Prior -4.85% | -0.85%-4.85% | -0.85%
Prior 7-Day Avg 4.90% | 9.31%4.90% | 9.31%
Current vs 7-Day Avg -26.34% | -9.28%-26.34% | -9.28%
Prior 7-Day Eod 3.80% | 8.52%3.80% | 8.52%
Current vs 7-Day Eod -4.85% | -0.85%-4.85% | -0.85%
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

Massive premium surge with dollar volume up 3055% vs prior. Dollar volume significantly above 7-day average (559% higher). Unusually high activity with volume up 1114% vs prior - elevated interest. Volume explosion - 506% above 7-day average (14,517 vs avg 2,397).

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 1 of results (avg 7.9%, best 7.9%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2132.7035.40$34.057.9%9501.00--

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. 12 found (avg delta 0.88, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2114.8017.40$16.1016.1%50.95--
$170.00Aug 214.506.90$5.7042.1%50.93--
$160.00Sep 1816.0019.10$17.5517.7%50.86--
$165.00Sep 1812.3014.30$13.3015.0%100.79--
$170.00Sep 188.6010.50$9.5519.9%50.66--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 213.505.90$4.7051.1%81.00140
$185.00Aug 218.1010.70$9.4027.7%81.0038
$200.00Aug 2122.7025.80$24.2512.8%4201.00--
$210.00Aug 2132.7035.40$34.057.9%9501.00--
$190.00Aug 2113.0015.40$14.2016.9%4200.97--

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 2.2K, top 950)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 210.000.50$0.25200.0%1250.0591
$195.00Sep 180.351.15$0.75106.7%810.112.7K
$185.00Aug 210.000.05$0.03166.7%400.02154
$185.00Sep 182.453.30$2.8829.5%280.302.4K
$190.00Sep 181.202.00$1.6050.0%140.19100
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2132.7035.40$34.057.9%9501.00--
$190.00Aug 2113.0015.40$14.2016.9%4200.97--
$200.00Aug 2122.7025.80$24.2512.8%4201.00--
$170.00Sep 183.103.90$3.5022.9%330.3459
$165.00Sep 181.452.20$1.8341.0%110.2240

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 15.3%, max 15.3%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Aug 21Sep 1835.3%30.6%15.3%18256

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 0.59, avg 7.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$185.00Sep 18$6.67$8.33$6.6766%1.25$176.67
$195.00$200.00Sep 18$0.25$4.75$0.2511%19.00$195.25
$180.00$185.00Aug 21$0.15$4.85$0.1511%32.33$180.15
$185.00$190.00Sep 18$1.28$3.72$1.2830%2.91$186.28
$175.00$180.00Aug 21$1.45$3.55$1.4559%2.45$176.45
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$175.00Sep 18$9.45$5.55$9.4581%0.59$180.55
$175.00$170.00Sep 18$2.35$2.65$2.3547%1.13$172.65
$170.00$165.00Sep 18$1.67$3.33$1.6734%1.99$168.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.50, avg 0.34)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$190.00$195.00Sep 18$0.85$0.85$4.1581%0.20$190.85
$185.00$190.00Sep 18$1.28$1.28$3.7270%0.34$186.28
$180.00$185.00Aug 21$0.15$0.15$4.8589%0.03$180.15
$195.00$200.00Sep 18$0.25$0.25$4.7589%0.05$195.25
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$170.00$165.00Sep 18$1.67$1.67$3.3366%0.50$168.33
$175.00$170.00Sep 18$2.35$2.35$2.6553%0.89$172.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $4.90, cheapest $4.90)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Aug 21Sep 18$4.9035.3%30.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 1.47% of stock, avg 6.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Aug 21$1.63$0.95$2.58$172.42$177.581.47%
$180.00Aug 21$0.18$4.70$4.88$175.12$184.882.78%
$185.00Aug 21$0.03$9.40$9.43$175.57$194.435.38%
$170.00Sep 18$9.55$3.50$13.05$156.95$183.057.45%
$190.00Aug 21$0.25$14.20$14.45$175.55$204.458.25%
$165.00Sep 18$13.30$1.83$15.13$149.87$180.138.63%
$190.00Sep 18$1.60$15.30$16.90$173.10$206.909.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.64% of stock, avg 2.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$175.00Aug 21$0.18$0.95$1.13$173.87$181.13
$190.00$175.00Aug 21$0.25$0.95$1.20$173.80$191.20
$195.00$175.00Aug 21$0.25$0.95$1.20$173.80$196.20
$200.00$165.00Sep 18$0.50$1.83$2.33$162.67$202.33
$195.00$165.00Sep 18$0.75$1.83$2.58$162.42$197.58
$190.00$165.00Sep 18$1.60$1.83$3.43$161.57$193.43
$185.00$165.00Sep 18$2.88$1.83$4.71$160.29$189.71
$200.00$170.00Sep 18$0.50$3.50$4.00$166.00$204.00
$195.00$170.00Sep 18$0.75$3.50$4.25$165.75$199.25
$190.00$170.00Sep 18$1.60$3.50$5.10$164.90$195.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.02, avg credit $2.46)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
165/170190/195Sep 18$2.52$2.4846%1.02$167.48$192.52
165/170185/190Sep 18$2.95$2.0536%1.44$167.05$187.95
165/170195/200Sep 18$1.92$3.0855%0.62$168.08$196.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 4.26, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$175.00$180.00Aug 21$2.62$2.3882%0.91
$175.00$180.00$185.00Aug 21$1.30$3.7057%2.85
$185.00$190.00$195.00Sep 18$0.43$4.5719%10.63
$160.00$165.00$170.00Sep 18$0.50$4.5020%9.00
$180.00$185.00$190.00Aug 21$0.37$4.634%12.51
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Aug 21$0.95$4.0558%4.26
$165.00$170.00$175.00Sep 18$0.68$4.3226%6.35
$180.00$185.00$190.00Aug 21$0.10$4.903%49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-4.15, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$190.001:2Sep 18-$0.32$4.68
$195.00$200.001:2Sep 18-$0.25$4.75
$190.00$195.001:2Aug 21-$0.25$4.75
$185.00$190.001:2Aug 21-$0.47$4.53
$160.00$170.001:2Aug 21$4.70$5.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$190.001:2Aug 21-$4.15$5.85
$185.00$180.001:2Aug 21$0.00$5.00
$170.00$165.001:2Sep 18-$0.16$4.84
$175.00$170.001:2Sep 18-$1.15$3.85
$190.00$185.001:2Aug 21-$4.60$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.40%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Sep 18$2.450.305.6%1.40%6.97%282.4K
$190.00Sep 18$1.200.198.4%0.68%9.11%14100
$195.00Sep 18$0.350.1111.3%0.20%11.48%812.7K
$200.00Sep 18$0.100.0714.1%0.06%14.19%3--

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 11,667
Total Puts 2,850
Put/Call Ratio 0.24
Net Difference 8,817

Prior's Put/Call Breakdown

Total Calls 654
Total Puts 542
Put/Call Ratio 0.83
Net Difference 112

Prior 7-Day Put/Call Summary

Total Calls 12,735
Total Puts 4,045
Average Put/Call Ratio 1.18
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