Tour v527
DVA
DAVITA INC
$189.32 +4.28%
(9/11 18:23) ◀
|
Monday, September 14, 2026 (6:27pm)
January 2026
|
▶ (9/15 18:28)
◀ 9/14 18:27 ▶

Option Volume

Detail
ℹ
Current (09/14) 718
Calls: 419 (58%)
Puts: 299 (42%)
Prior (09/11) 83
Calls: 46 (55%)
Puts: 37 (45%)
Current vs Prior +765.06%
Calls: +810.87% (Calls)
Puts: +708.11% (Puts)
Prior 7-Day Total 1,348
Calls: 823 (61%)
Puts: 525 (39%)
Prior 7-Day Average 192
Calls: 117 (61%)
Puts: 75 (39%)
Current vs Prior 7-Day Avg +272.85%
Calls: +256.38%
Puts: +298.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/14) $536.4K
Calls: $406.7K (76%)
Puts: $129.7K (24%)
Prior (09/11) $113.0K
Calls: $55.5K (49%)
Puts: $57.5K (51%)
Current vs Prior +374.67%
Calls: +632.77%
Puts: +125.59%
Prior 7-Day Total $1.03M
Calls: $518.8K (50%)
Puts: $509.7K (50%)
Prior 7-Day Average $146.9K
Calls: $74.1K (50%)
Puts: $72.8K (50%)
Current vs Prior 7-Day Avg +265.09%
Calls: +448.71%
Puts: +78.18%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/14) 0.71
Prior (09/11) 0.80
Current vs Prior -11.28%
Prior 7-Day Average 0.86
Current vs Prior 7-Day Avg -17.30%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/14) 14,322
Calls: 12,103 (85%)
Puts: 2,219 (15%)
Prior (09/11) 7,324
Calls: 6,363 (87%)
Puts: 961 (13%)
Current vs Prior +95.55%
Prior 7-Day Total 53,150
Calls: 45,774 (86%)
Puts: 7,376 (14%)
Prior 7-Day Average 7,592
Calls: 6,539 (86%)
Puts: 1,053 (14%)
Current vs Prior 7-Day Avg +88.62%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 4.23% | 8.56%4.23% | 8.56%
Prior 4.87% | 9.17%4.87% | 9.17%
Current vs Prior -13.31% | -6.70%-13.32% | -6.70%
Prior 7-Day Avg 5.63% | 9.36%5.63% | 9.36%
Current vs 7-Day Avg -25.01% | -8.54%-25.01% | -8.54%
Prior 7-Day Eod 4.87% | 9.17%4.87% | 9.17%
Current vs 7-Day Eod -13.31% | -6.70%-13.32% | -6.70%
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

Strong bullish conviction with 76% of dollar volume in calls ($406.7K) vs puts ($129.7K). Massive premium surge with dollar volume up 375% vs prior. Dollar volume significantly above 7-day average (265% higher). Unusually high activity with volume up 765% 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 -- 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. 12 found (avg delta 0.80, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 1822.9026.20$24.5513.4%10.9915
$175.00Sep 1813.3015.80$14.5517.2%20.9633
$160.00Oct 1628.6032.30$30.4512.2%10.9645
$170.00Sep 1817.9021.00$19.4515.9%10.93--
$180.00Sep 188.8010.70$9.7519.5%60.93135
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 185.407.60$6.5033.8%20.83--
$190.00Sep 181.803.40$2.6061.5%10.52--

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 256, top 88)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 180.051.20$0.63182.5%880.193.2K
$180.00Oct 1612.6014.70$13.6515.4%140.73310
$190.00Sep 181.703.10$2.4058.3%120.49126
$190.00Oct 166.307.40$6.8516.1%120.501.2K
$185.00Oct 168.8010.00$9.4012.8%90.6259
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 180.050.25$0.15133.3%310.04297
$160.00Oct 160.150.55$0.35114.3%100.0488
$160.00Sep 180.001.60$0.80200.0%80.07--
$165.00Sep 180.000.05$0.03166.7%80.01--
$180.00Sep 180.150.35$0.2580.0%70.08534

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 15.8%, max 20.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Sep 18Oct 1634.9%29.1%20.2%162.9K
$190.00Sep 18Oct 1632.3%29.0%11.3%241.4K
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 0.56, avg 15.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$180.00Oct 16$3.20$1.80$3.2082%0.56$178.20
$185.00$190.00Oct 16$2.55$2.45$2.5562%0.96$187.55
$185.00$190.00Sep 18$3.00$2.00$3.0076%0.67$188.00
$195.00$200.00Sep 18$0.30$4.70$0.3019%15.67$195.30
$200.00$210.00Sep 18$0.20$9.80$0.209%49.00$200.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$175.00Sep 18$0.10$4.90$0.108%49.00$179.90
$170.00$160.00Oct 16$0.35$9.65$0.359%27.57$169.65
$190.00$185.00Sep 18$1.62$3.38$1.6252%2.09$188.38
$175.00$165.00Sep 18$0.12$9.88$0.124%82.33$174.88
$180.00$175.00Oct 16$1.14$3.86$1.1427%3.39$178.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.29, avg 0.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$190.00$195.00Sep 18$1.77$1.77$3.2351%0.55$191.77
$200.00$210.00Oct 16$1.90$1.90$8.1071%0.23$201.90
$190.00$195.00Oct 16$2.30$2.30$2.7050%0.85$192.30
$195.00$200.00Oct 16$1.50$1.50$3.5061%0.43$196.50
$200.00$210.00Sep 18$0.20$0.20$9.8091%0.02$200.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$170.00Oct 16$1.13$1.13$3.8782%0.29$173.87
$185.00$180.00Sep 18$0.73$0.73$4.2776%0.17$184.27
$180.00$175.00Oct 16$1.14$1.14$3.8673%0.30$178.86
$175.00$165.00Sep 18$0.12$0.12$9.8896%0.01$174.88
$170.00$160.00Oct 16$0.35$0.35$9.6591%0.04$169.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $4.45, cheapest $4.45)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Sep 18Oct 16$4.4532.3%29.0%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 2.64% of stock, avg 5.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Sep 18$2.40$2.60$5.00$185.00$195.002.64%
$185.00Sep 18$5.40$0.98$6.38$178.62$191.383.37%
$195.00Sep 18$0.63$6.50$7.13$187.87$202.133.77%
$180.00Sep 18$9.75$0.25$10.00$170.00$190.005.28%
$175.00Sep 18$14.55$0.15$14.70$160.30$189.707.76%
$180.00Oct 16$13.65$2.97$16.62$163.38$196.628.78%
$175.00Oct 16$16.85$1.83$18.68$156.32$193.689.87%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 0.31% of stock, avg 1.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$180.00Sep 18$0.33$0.25$0.58$179.42$200.58
$195.00$180.00Sep 18$0.63$0.25$0.88$179.12$195.88
$200.00$160.00Sep 18$0.33$0.80$1.13$158.87$201.13
$200.00$185.00Sep 18$0.33$0.98$1.31$183.69$201.31
$195.00$160.00Sep 18$0.63$0.80$1.43$158.57$196.43
$195.00$185.00Sep 18$0.63$0.98$1.61$183.39$196.61
$210.00$170.00Oct 16$1.15$0.70$1.85$168.15$211.85
$210.00$175.00Oct 16$1.15$1.83$2.98$172.02$212.98
$190.00$180.00Sep 18$2.40$0.25$2.65$177.35$192.65
$190.00$185.00Sep 18$2.40$0.98$3.38$181.62$193.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.09, avg credit $1.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
175/180195/200Sep 18$0.40$4.6073%0.09$179.60$195.40
165/175200/210Sep 18$0.32$9.6886%0.03$174.68$200.32
180/185195/200Sep 18$1.03$3.9757%0.26$183.97$196.03
175/180200/210Sep 18$0.30$9.7083%0.03$179.70$200.30
160/170200/210Oct 16$2.25$7.7562%0.29$167.75$202.25
170/175200/210Oct 16$3.03$6.9752%0.43$171.97$203.03
165/175195/200Sep 18$0.42$9.5876%0.04$174.58$195.42
180/185200/210Sep 18$0.93$9.0767%0.10$184.07$200.93
175/180200/210Oct 16$3.04$6.9644%0.44$176.96$203.04

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 12 found (best R:R 3.07, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$190.00$195.00Sep 18$1.23$3.7757%3.07
$185.00$190.00$195.00Oct 16$0.25$4.7523%19.00
$175.00$180.00$185.00Sep 18$0.45$4.5520%10.11
$180.00$185.00$190.00Sep 18$1.35$3.6544%2.70
$170.00$175.00$180.00Sep 18$0.10$4.901%49.00
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Sep 18$0.89$4.1144%4.62
$175.00$180.00$185.00Sep 18$0.63$4.3720%6.94
$185.00$190.00$195.00Sep 18$2.28$2.7260%1.19

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-3.25, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$175.001:2Oct 16-$3.25$11.75
$180.00$185.001:2Sep 18-$1.05$3.95
$195.00$200.001:2Sep 18-$0.03$4.97
$195.00$200.001:2Oct 16-$1.55$3.45
$190.00$195.001:2Oct 16-$2.25$2.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$160.001:2Oct 16$0.00$10.00
$180.00$175.001:2Oct 16-$0.69$4.31
$180.00$175.001:2Sep 18-$0.05$4.95
$165.00$160.001:2Sep 18-$1.57$3.43
$195.00$190.001:2Sep 18$1.30$3.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.33%, avg 1.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Oct 16$6.300.500.4%3.33%3.69%121.2K
$195.00Oct 16$3.800.393.0%2.01%5.01%324
$200.00Oct 16$2.800.295.6%1.48%7.12%1277
$210.00Oct 16$0.300.1410.9%0.16%11.08%5--
$190.00Sep 18$1.700.490.4%0.90%1.26%12126

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 419
Total Puts 299
Put/Call Ratio 0.71
Net Difference 120

Prior's Put/Call Breakdown

Total Calls 46
Total Puts 37
Put/Call Ratio 0.80
Net Difference 9

Prior 7-Day Put/Call Summary

Total Calls 823
Total Puts 525
Average Put/Call Ratio 0.86
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