Tour v528
DVA
DAVITA INC
$183.09 -5.56%
$183.60 (+0.28%)🌙
as of 09/17 06:28 PM
(9/15 18:28) ◀
|
Thursday, September 17, 2026 (6:28pm)
January 2026
|
▶ (9/18 18:24)
◀ 9/17 18:28 ▶

Option Volume

Detail
ℹ
Current (09/17) 3,021
Calls: 2,708 (90%)
Puts: 313 (10%)
Prior (09/15) 1,734
Calls: 1,658 (96%)
Puts: 76 (4%)
Current vs Prior +74.22%
Calls: +63.33% (Calls)
Puts: +311.84% (Puts)
Prior 7-Day Total 3,294
Calls: 2,544 (77%)
Puts: 750 (23%)
Prior 7-Day Average 470
Calls: 363 (77%)
Puts: 107 (23%)
Current vs Prior 7-Day Avg +541.99%
Calls: +645.13%
Puts: +192.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/17) $903.4K
Calls: $708.0K (78%)
Puts: $195.4K (22%)
Prior (09/15) $654.1K
Calls: $584.2K (89%)
Puts: $69.9K (11%)
Current vs Prior +38.12%
Calls: +21.20%
Puts: +179.62%
Prior 7-Day Total $1.87M
Calls: $1.34M (71%)
Puts: $539.2K (29%)
Prior 7-Day Average $267.8K
Calls: $190.8K (71%)
Puts: $77.0K (29%)
Current vs Prior 7-Day Avg +237.31%
Calls: +271.10%
Puts: +153.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/17) 0.12
Prior (09/15) 0.05
Current vs Prior +152.15%
Prior 7-Day Average 0.85
Current vs Prior 7-Day Avg -86.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/17) 19,132
Calls: 16,337 (85%)
Puts: 2,795 (15%)
Prior (09/15) 8,182
Calls: 6,390 (78%)
Puts: 1,792 (22%)
Current vs Prior +133.83%
Prior 7-Day Total 55,920
Calls: 46,199 (83%)
Puts: 9,721 (17%)
Prior 7-Day Average 7,988
Calls: 6,599 (83%)
Puts: 1,388 (17%)
Current vs Prior 7-Day Avg +139.49%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 3.41% | 8.79%3.41% | 8.79%
Prior 4.09% | 8.70%4.09% | 8.70%
Current vs Prior -16.45% | +1.13%-16.45% | +1.12%
Prior 7-Day Avg 5.05% | 9.13%5.05% | 9.13%
Current vs 7-Day Avg -32.44% | -3.69%-32.44% | -3.69%
Prior 7-Day Eod 4.09% | 8.70%4.09% | 8.70%
Current vs 7-Day Eod -16.45% | +1.13%-16.45% | +1.12%
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 78% of dollar volume in calls ($708.0K) vs puts ($195.4K). Dollar volume significantly above 7-day average (237% higher). Above-average activity with volume up 74% vs prior. Volume explosion - 543% above 7-day average (3,021 vs avg 470).

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 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 2 of results (avg 9.1%, best 9.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 1832.0035.10$33.559.2%20.93--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Oct 1625.5027.90$26.709.0%10.90--

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. 10 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 1832.0035.10$33.559.2%20.93--
$170.00Oct 1614.5017.70$16.1019.9%30.809
$180.00Sep 183.005.60$4.3060.5%100.77131
$175.00Oct 1611.0013.20$12.1018.2%400.7219
$180.00Oct 167.9010.10$9.0024.4%230.61278
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 189.9012.80$11.3525.6%51.005
$210.00Oct 1625.5027.90$26.709.0%10.90--
$185.00Sep 180.703.20$1.95128.2%40.6735
$190.00Oct 168.9010.80$9.8519.3%430.6376
$185.00Oct 166.407.80$7.1019.7%250.5243

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 2.6K, top 1.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Oct 160.401.25$0.83102.4%1.3K0.101.2K
$195.00Oct 162.453.40$2.9332.4%5530.28102
$195.00Sep 180.000.35$0.18194.4%1630.063.2K
$190.00Sep 180.001.40$0.70200.0%1170.20418
$185.00Oct 165.306.60$5.9521.8%680.4859
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 168.9010.80$9.8519.3%430.6376
$185.00Oct 166.407.80$7.1019.7%250.5243
$180.00Sep 180.051.80$0.93188.2%190.24529
$175.00Sep 180.000.25$0.13192.3%180.05281
$165.00Oct 160.702.20$1.45103.4%180.1481

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 100.5%, max 158.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Sep 18Oct 1670.2%27.1%158.6%33409
$190.00Sep 18Oct 1668.0%34.2%98.7%1221.6K
$185.00Sep 18Oct 1647.0%32.8%43.2%822.9K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Sep 18Oct 1670.2%27.1%158.6%27613
$185.00Sep 18Oct 1647.0%32.8%43.2%2978

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 3.90, avg 5.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$185.00Sep 18$2.77$2.23$2.7777%0.81$182.77
$185.00$190.00Sep 18$0.83$4.17$0.8347%5.02$185.83
$185.00$190.00Oct 16$1.65$3.35$1.6548%2.03$186.65
$195.00$200.00Oct 16$0.73$4.27$0.7328%5.85$195.73
$175.00$180.00Oct 16$3.10$1.90$3.1072%0.61$178.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$180.00Sep 18$1.02$3.98$1.0267%3.90$183.98
$180.00$175.00Oct 16$1.07$3.93$1.0739%3.67$178.93
$175.00$170.00Oct 16$0.83$4.17$0.8328%5.02$174.17
$190.00$185.00Oct 16$2.75$2.25$2.7563%0.82$187.25
$170.00$165.00Oct 16$0.70$4.30$0.7020%6.14$169.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.20, avg 0.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$210.00Oct 16$1.37$1.37$8.6379%0.16$201.37
$190.00$195.00Sep 18$0.52$0.52$4.4880%0.12$190.52
$195.00$200.00Sep 18$0.15$0.15$4.8594%0.03$195.15
$190.00$195.00Oct 16$1.37$1.37$3.6363%0.38$191.37
$195.00$200.00Oct 16$0.73$0.73$4.2772%0.17$195.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$165.00$160.00Oct 16$0.85$0.85$4.1586%0.20$164.15
$180.00$175.00Sep 18$0.80$0.80$4.2076%0.19$179.20
$170.00$165.00Oct 16$0.70$0.70$4.3080%0.16$169.30
$175.00$170.00Oct 16$0.83$0.83$4.1772%0.20$174.17
$180.00$175.00Oct 16$1.07$1.07$3.9361%0.27$178.93

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $4.79, cheapest $4.42)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Sep 18Oct 16$4.4247.0%32.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Sep 18Oct 16$5.1547.0%32.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 8 found (cheapest 1.90% of stock, avg 6.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Sep 18$1.53$1.95$3.48$181.52$188.481.90%
$180.00Sep 18$4.30$0.93$5.23$174.77$185.232.86%
$195.00Sep 18$0.18$11.35$11.53$183.47$206.536.30%
$180.00Oct 16$9.00$4.05$13.05$166.95$193.057.13%
$185.00Oct 16$5.95$7.10$13.05$171.95$198.057.13%
$190.00Oct 16$4.30$9.85$14.15$175.85$204.157.73%
$175.00Oct 16$12.10$2.98$15.08$159.92$190.088.24%
$170.00Oct 16$16.10$2.15$18.25$151.75$188.259.97%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 28 found (cheapest 0.61% of stock, avg 2.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$195.00$180.00Sep 18$0.18$0.93$1.11$178.89$196.11
$210.00$160.00Oct 16$0.83$0.60$1.43$158.57$211.43
$190.00$180.00Sep 18$0.70$0.93$1.63$178.37$191.63
$210.00$165.00Oct 16$0.83$1.45$2.28$162.72$212.28
$185.00$180.00Sep 18$1.53$0.93$2.46$177.54$187.46
$200.00$160.00Oct 16$2.20$0.60$2.80$157.20$202.80
$210.00$170.00Oct 16$0.83$2.15$2.98$167.02$212.98
$200.00$165.00Oct 16$2.20$1.45$3.65$161.35$203.65
$200.00$170.00Oct 16$2.20$2.15$4.35$165.65$204.35
$195.00$160.00Oct 16$2.93$0.60$3.53$156.47$198.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.46, avg credit $1.67)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
160/165195/200Oct 16$1.58$3.4258%0.46$163.42$196.58
175/180195/200Sep 18$0.95$4.0569%0.23$179.05$195.95
175/180190/195Sep 18$1.32$3.6855%0.36$178.68$191.32
165/170195/200Oct 16$1.43$3.5752%0.40$168.57$196.43
170/175195/200Oct 16$1.56$3.4444%0.45$173.44$196.56
160/165200/210Oct 16$2.22$7.7864%0.29$162.78$202.22
165/170200/210Oct 16$2.07$7.9358%0.26$167.93$202.07
170/175200/210Oct 16$2.20$7.8050%0.28$172.80$202.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 21.73, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$190.00$195.00Sep 18$0.31$4.6940%15.13
$175.00$180.00$185.00Oct 16$0.05$4.9524%99.00
$185.00$190.00$195.00Oct 16$0.28$4.7220%16.86
$190.00$195.00$200.00Sep 18$0.37$4.6319%12.51
$180.00$185.00$190.00Sep 18$1.94$3.0657%1.58
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Sep 18$0.22$4.7862%21.73
$170.00$175.00$180.00Oct 16$0.24$4.7619%19.83
$165.00$170.00$175.00Oct 16$0.13$4.8714%37.46
$170.00$175.00$180.00Sep 18$0.77$4.2321%5.49
$175.00$180.00$185.00Oct 16$1.98$3.0224%1.53

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 $-1.00, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$195.001:2Oct 16-$1.56$3.44
$180.00$185.001:2Oct 16-$2.90$2.10
$195.00$200.001:2Oct 16-$1.47$3.53
$185.00$190.001:2Oct 16-$2.65$2.35
$150.00$180.001:2Sep 18$24.95$5.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$180.001:2Oct 16-$1.00$4.00
$175.00$170.001:2Sep 18-$0.07$4.93
$170.00$165.001:2Oct 16-$0.75$4.25
$175.00$170.001:2Oct 16-$1.32$3.68
$180.00$175.001:2Oct 16-$1.91$3.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.02%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Oct 16$3.700.373.8%2.02%5.79%51.2K
$185.00Oct 16$5.300.481.0%2.89%3.94%6859
$195.00Oct 16$2.450.286.5%1.34%7.84%553102
$200.00Oct 16$1.300.219.2%0.71%9.95%5--
$210.00Oct 16$0.400.1014.7%0.22%14.92%1.3K1.2K
$185.00Sep 18$0.150.471.0%0.08%1.13%142.9K

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 2,708
Total Puts 313
Put/Call Ratio 0.12
Net Difference 2,395

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,544
Total Puts 750
Average Put/Call Ratio 0.85
Ratio Trend Rising

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