Tour v528
DVA
DAVITA INC
$190.90 +0.83%
$190.00 (-0.47%)🌙
as of 09/15 06:28 PM
(9/14 18:27) ◀
|
Tuesday, September 15, 2026 (6:28pm)
January 2026
|
▶
◀ 9/15 18:28

Option Volume

Detail
ℹ
Current (09/15) 1,734
Calls: 1,658 (96%)
Puts: 76 (4%)
Prior (09/14) 718
Calls: 419 (58%)
Puts: 299 (42%)
Current vs Prior +141.50%
Calls: +295.70% (Calls)
Puts: -74.58% (Puts)
Prior 7-Day Total 1,864
Calls: 1,107 (59%)
Puts: 757 (41%)
Prior 7-Day Average 266
Calls: 158 (59%)
Puts: 108 (41%)
Current vs Prior 7-Day Avg +551.18%
Calls: +948.42%
Puts: -29.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/15) $654.1K
Calls: $584.2K (89%)
Puts: $69.9K (11%)
Prior (09/14) $536.4K
Calls: $406.7K (76%)
Puts: $129.7K (24%)
Current vs Prior +21.94%
Calls: +43.65%
Puts: -46.14%
Prior 7-Day Total $1.38M
Calls: $865.7K (63%)
Puts: $518.8K (37%)
Prior 7-Day Average $197.8K
Calls: $123.7K (63%)
Puts: $74.1K (37%)
Current vs Prior 7-Day Avg +230.70%
Calls: +372.39%
Puts: -5.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/15) 0.05
Prior (09/14) 0.71
Current vs Prior -93.58%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg -94.88%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/15) 8,182
Calls: 6,390 (78%)
Puts: 1,792 (22%)
Prior (09/14) 14,322
Calls: 12,103 (85%)
Puts: 2,219 (15%)
Current vs Prior -42.87%
Prior 7-Day Total 55,805
Calls: 47,092 (84%)
Puts: 8,713 (16%)
Prior 7-Day Average 7,972
Calls: 6,727 (84%)
Puts: 1,244 (16%)
Current vs Prior 7-Day Avg +2.63%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 4.09% | 8.70%4.09% | 8.70%
Prior 4.23% | 8.56%4.23% | 8.56%
Current vs Prior -3.31% | +1.62%-3.31% | +1.62%
Prior 7-Day Avg 5.30% | 9.23%5.30% | 9.23%
Current vs 7-Day Avg -22.95% | -5.78%-22.95% | -5.78%
Prior 7-Day Eod 4.23% | 8.56%4.23% | 8.56%
Current vs 7-Day Eod -3.31% | +1.62%-3.31% | +1.62%
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 89% of dollar volume in calls ($584.2K) vs puts ($69.9K). Dollar volume significantly above 7-day average (231% higher). Unusually high activity with volume up 142% vs prior - elevated interest. Volume explosion - 552% above 7-day average (1,734 vs avg 266).

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 BULLISH
Current BULLISH
Prior BULLISH
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 2 of results (avg 8.5%, best 7.4%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 1829.8032.10$30.957.4%51.00--
$160.00Oct 1630.6033.70$32.159.6%50.94--
PUTS (0)
No puts meet the criteria

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. 11 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 1829.8032.10$30.957.4%51.00--
$160.00Oct 1630.6033.70$32.159.6%50.94--
$175.00Sep 1814.4017.10$15.7517.1%10.93--
$180.00Sep 1810.1012.50$11.3021.2%10.92--
$175.00Oct 1616.2018.90$17.5515.4%20.85--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 184.106.20$5.1540.8%20.735

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 1.6K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Oct 161.401.95$1.6732.9%1.1K0.18231
$200.00Oct 161.704.90$3.3097.0%3100.33278
$195.00Oct 163.905.80$4.8539.2%810.4322
$190.00Oct 167.308.20$7.7511.6%570.561.2K
$200.00Sep 180.050.40$0.23152.2%220.08146
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Oct 161.952.75$2.3534.0%100.2393
$175.00Oct 161.051.80$1.4352.4%80.15--
$190.00Oct 164.306.70$5.5043.6%80.4567
$175.00Sep 180.050.50$0.28160.7%50.06286
$190.00Sep 180.602.80$1.70129.4%40.4353

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 18.6%, max 31.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Sep 18Oct 1637.4%28.5%31.1%843.2K
$190.00Sep 18Oct 1631.1%28.3%10.1%661.4K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Sep 18Oct 1637.1%30.1%23.1%377
$190.00Sep 18Oct 1631.1%28.3%10.1%12120

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 1.04, avg 9.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$190.00Oct 16$2.45$2.55$2.4567%1.04$187.45
$200.00$210.00Oct 16$1.63$8.37$1.6332%5.13$201.63
$195.00$200.00Oct 16$1.55$3.45$1.5543%2.23$196.55
$190.00$195.00Sep 18$1.63$3.37$1.6357%2.07$191.63
$210.00$220.00Oct 16$0.99$9.01$0.9918%9.10$210.99
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$175.00Sep 18$0.29$9.71$0.2917%33.48$184.71
$190.00$185.00Oct 16$1.70$3.30$1.7045%1.94$188.30
$175.00$170.00Sep 18$0.10$4.90$0.106%49.00$174.90
$190.00$185.00Sep 18$1.13$3.87$1.1343%3.42$188.87
$180.00$175.00Oct 16$0.92$4.08$0.9223%4.43$179.08

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.19, avg 0.24)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$200.00Sep 18$0.79$0.79$4.2173%0.19$195.79
$210.00$220.00Oct 16$0.99$0.99$9.0182%0.11$210.99
$195.00$200.00Oct 16$1.55$1.55$3.4557%0.45$196.55
$200.00$210.00Oct 16$1.63$1.63$8.3768%0.19$201.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$180.00Oct 16$1.45$1.45$3.5567%0.41$183.55
$180.00$175.00Oct 16$0.92$0.92$4.0877%0.23$179.08
$190.00$185.00Sep 18$1.13$1.13$3.8757%0.29$188.87
$175.00$170.00Sep 18$0.10$0.10$4.9094%0.02$174.90
$190.00$185.00Oct 16$1.70$1.70$3.3055%0.52$188.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $4.45, cheapest $3.80)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Sep 18Oct 16$5.1031.1%28.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Sep 18Oct 16$3.8031.1%28.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 2.28% of stock, avg 6.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Sep 18$2.65$1.70$4.35$185.65$194.352.28%
$195.00Sep 18$1.02$5.15$6.17$188.83$201.173.23%
$185.00Sep 18$6.70$0.57$7.27$177.73$192.273.81%
$190.00Oct 16$7.75$5.50$13.25$176.75$203.256.94%
$185.00Oct 16$10.20$3.80$14.00$171.00$199.007.33%
$175.00Sep 18$15.75$0.28$16.03$158.97$191.038.40%
$180.00Oct 16$14.10$2.35$16.45$163.55$196.458.62%
$175.00Oct 16$17.55$1.43$18.98$156.02$193.989.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 0.27% of stock, avg 2.46%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$175.00Sep 18$0.23$0.28$0.51$174.49$200.51
$200.00$185.00Sep 18$0.23$0.57$0.80$184.20$200.80
$195.00$175.00Sep 18$1.02$0.28$1.30$173.70$196.30
$195.00$185.00Sep 18$1.02$0.57$1.59$183.41$196.59
$220.00$175.00Oct 16$0.68$1.43$2.11$172.89$222.11
$200.00$190.00Sep 18$0.23$1.70$1.93$188.07$201.93
$210.00$175.00Oct 16$1.67$1.43$3.10$171.90$213.10
$195.00$190.00Sep 18$1.02$1.70$2.72$187.28$197.72
$220.00$180.00Oct 16$0.68$2.35$3.03$176.97$223.03
$210.00$180.00Oct 16$1.67$2.35$4.02$175.98$214.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.22, avg credit $1.99)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
170/175195/200Sep 18$0.89$4.1167%0.22$174.11$195.89
175/180210/220Oct 16$1.91$8.0959%0.24$178.09$211.91
180/185210/220Oct 16$2.44$7.5649%0.32$182.56$212.44
175/180200/210Oct 16$2.55$7.4545%0.34$177.45$202.55
175/185195/200Sep 18$1.08$8.9256%0.12$183.92$196.08
180/185200/210Oct 16$3.08$6.9234%0.45$181.92$203.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 14.62, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$200.00$210.00$220.00Oct 16$0.64$9.3624%14.62
$190.00$195.00$200.00Sep 18$0.84$4.1649%4.95
$180.00$185.00$190.00Sep 18$0.55$4.4535%8.09
$185.00$190.00$195.00Sep 18$2.42$2.5856%1.07
$190.00$195.00$200.00Oct 16$1.35$3.6523%2.70
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Oct 16$0.25$4.7522%19.00
$175.00$180.00$185.00Oct 16$0.53$4.4718%8.43
$185.00$190.00$195.00Sep 18$2.32$2.6856%1.16

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.55, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$175.001:2Sep 18-$0.55$14.45
$160.00$175.001:2Oct 16-$2.95$12.05
$180.00$185.001:2Sep 18-$2.10$2.90
$200.00$210.001:2Oct 16-$0.04$9.96
$190.00$195.001:2Oct 16-$1.95$3.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$180.001:2Oct 16-$0.90$4.10
$180.00$175.001:2Oct 16-$0.51$4.49
$175.00$170.001:2Sep 18-$0.08$4.92
$170.00$160.001:2Sep 18-$0.22$9.78
$190.00$185.001:2Oct 16-$2.10$2.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.04%, avg 0.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Oct 16$3.900.432.1%2.04%4.19%8122
$210.00Oct 16$1.400.1810.0%0.73%10.74%1.1K231
$200.00Oct 16$1.700.334.8%0.89%5.66%310278
$220.00Oct 16$0.350.0815.2%0.18%15.43%1694

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 1,658
Total Puts 76
Put/Call Ratio 0.05
Net Difference 1,582

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,107
Total Puts 757
Average Put/Call Ratio 0.89
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