Tour v528
DVA
DAVITA INC
$183.86 +0.42%
$182.50 (-0.74%)🌙
as of 09/18 06:24 PM
(9/17 18:28) ◀
|
Friday, September 18, 2026 (6:24pm)
January 2026
|
▶ (9/21 18:24)
◀ 9/18 18:24 ▶

Option Volume

Detail
ℹ
Current (09/18) 11,674
Calls: 11,589 (99%)
Puts: 85 (1%)
Prior (09/17) 3,021
Calls: 2,708 (90%)
Puts: 313 (10%)
Current vs Prior +286.43%
Calls: +327.95% (Calls)
Puts: -72.84% (Puts)
Prior 7-Day Total 6,147
Calls: 5,115 (83%)
Puts: 1,032 (17%)
Prior 7-Day Average 878
Calls: 730 (83%)
Puts: 147 (17%)
Current vs Prior 7-Day Avg +1229.40%
Calls: +1485.98%
Puts: -42.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18) $2.74M
Calls: $2.72M (99%)
Puts: $28.0K (1%)
Prior (09/17) $903.4K
Calls: $708.0K (78%)
Puts: $195.4K (22%)
Current vs Prior +203.76%
Calls: +283.63%
Puts: -85.66%
Prior 7-Day Total $2.71M
Calls: $1.98M (73%)
Puts: $725.7K (27%)
Prior 7-Day Average $387.0K
Calls: $283.4K (73%)
Puts: $103.7K (27%)
Current vs Prior 7-Day Avg +609.03%
Calls: +858.55%
Puts: -72.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18) 0.01
Prior (09/17) 0.12
Current vs Prior -93.65%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg -99.12%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18) 11,590
Calls: 10,041 (87%)
Puts: 1,549 (13%)
Prior (09/17) 19,132
Calls: 16,337 (85%)
Puts: 2,795 (15%)
Current vs Prior -39.42%
Prior 7-Day Total 65,994
Calls: 53,931 (82%)
Puts: 12,063 (18%)
Prior 7-Day Average 9,427
Calls: 7,704 (82%)
Puts: 1,723 (18%)
Current vs Prior 7-Day Avg +22.94%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)
Current 2.82% | 8.35%2.82% | 8.35%
Prior 3.41% | 8.79%3.41% | 8.79%
Current vs Prior +144.57% | +76.90%-17.47% | -5.06%
Prior 7-Day Avg 4.70% | 9.07%4.70% | 9.07%
Current vs 7-Day Avg +77.70% | +71.50%-40.03% | -7.96%
Prior 7-Day Eod 3.41% | 8.79%3.41% | 8.79%
Current vs 7-Day Eod +144.57% | +76.90%-17.47% | -5.06%
Sentiment BEARISHBULLISH

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 99% of dollar volume in calls ($2.72M) vs puts ($28.0K). Massive premium surge with dollar volume up 204% vs prior. Dollar volume significantly above 7-day average (609% higher). Unusually high activity with volume up 286% 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 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 -- 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. 9 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 187.109.50$8.3028.9%11.00--
$180.00Sep 182.054.70$3.3878.4%30.86131
$170.00Sep 1811.8014.70$13.2521.9%80.85--
$175.00Oct 1610.3012.60$11.4520.1%20.7252
$180.00Oct 167.409.20$8.3021.7%50.60301
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 1810.8013.30$12.0520.7%10.90--
$190.00Sep 185.708.20$6.9536.0%10.77--
$185.00Sep 180.303.30$1.80166.7%40.69--
$190.00Oct 169.0011.30$10.1522.7%10.64--

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 11.6K, top 2.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Sep 180.001.05$0.53198.1%2.9K0.322.9K
$195.00Oct 161.302.75$2.0371.4%2.9K0.24629
$185.00Oct 164.807.50$6.1543.9%2.9K0.48112
$195.00Sep 180.000.80$0.40200.0%2.8K0.103.3K
$200.00Oct 161.202.80$2.0080.0%230.20379
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 180.000.60$0.30200.0%190.15542
$170.00Oct 161.002.30$1.6578.8%100.18722
$175.00Oct 162.353.40$2.8836.5%60.28--
$170.00Sep 180.002.15$1.08199.1%40.14--
$185.00Sep 180.303.30$1.80166.7%40.69--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 982.6%, max 1754.9%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Sep 18Oct 16587.7%31.7%1754.9%261.7K
$185.00Sep 18Oct 16187.2%33.7%455.5%5.8K3.0K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Sep 18Oct 16268.1%32.0%737.5%21626

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 1.33, avg 6.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$185.00Oct 16$2.15$2.85$2.1560%1.33$182.15
$180.00$185.00Sep 18$2.85$2.15$2.8586%0.75$182.85
$175.00$180.00Oct 16$3.15$1.85$3.1572%0.59$178.15
$190.00$195.00Sep 18$0.68$4.32$0.6823%6.35$190.68
$185.00$190.00Oct 16$2.35$2.65$2.3548%1.13$187.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$160.00Sep 18$0.15$4.85$0.159%32.33$164.85
$170.00$165.00Sep 18$0.40$4.60$0.4014%11.50$169.60
$185.00$180.00Sep 18$1.50$3.50$1.5068%2.33$183.50
$190.00$180.00Oct 16$5.35$4.65$5.3564%0.87$184.65
$180.00$175.00Sep 18$0.27$4.73$0.2715%17.52$179.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.55, avg 0.34)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$190.00$195.00Oct 16$1.77$1.77$3.2364%0.55$191.77
$185.00$190.00Oct 16$2.35$2.35$2.6552%0.89$187.35
$190.00$195.00Sep 18$0.68$0.68$4.3277%0.16$190.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$180.00$175.00Oct 16$1.92$1.92$3.0860%0.62$178.08
$175.00$170.00Oct 16$1.23$1.23$3.7772%0.33$173.77
$180.00$175.00Sep 18$0.27$0.27$4.7385%0.06$179.73
$170.00$165.00Sep 18$0.40$0.40$4.6086%0.09$169.60
$165.00$160.00Sep 18$0.15$0.15$4.8591%0.03$164.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $5.62, cheapest $5.62)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Sep 18Oct 16$5.62187.2%33.7%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 1.27% of stock, avg 5.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Sep 18$0.53$1.80$2.33$182.67$187.331.27%
$180.00Sep 18$3.38$0.30$3.68$176.32$183.682.00%
$190.00Sep 18$1.08$6.95$8.03$181.97$198.034.37%
$175.00Sep 18$8.30$0.03$8.33$166.67$183.334.53%
$195.00Sep 18$0.40$12.05$12.45$182.55$207.456.77%
$180.00Oct 16$8.30$4.80$13.10$166.90$193.107.12%
$190.00Oct 16$3.80$10.15$13.95$176.05$203.957.59%
$170.00Sep 18$13.25$1.08$14.33$155.67$184.337.79%
$175.00Oct 16$11.45$2.88$14.33$160.67$189.337.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.38% of stock, avg 2.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$195.00$180.00Sep 18$0.40$0.30$0.70$179.30$195.70
$195.00$160.00Sep 18$0.40$0.53$0.93$159.07$195.93
$185.00$180.00Sep 18$0.53$0.30$0.83$179.17$185.83
$195.00$165.00Sep 18$0.40$0.68$1.08$163.92$196.08
$185.00$160.00Sep 18$0.53$0.53$1.06$158.94$186.06
$190.00$180.00Sep 18$1.08$0.30$1.38$178.62$191.38
$195.00$170.00Sep 18$0.40$1.08$1.48$168.52$196.48
$185.00$165.00Sep 18$0.53$0.68$1.21$163.79$186.21
$190.00$160.00Sep 18$1.08$0.53$1.61$158.39$191.61
$185.00$170.00Sep 18$0.53$1.08$1.61$168.39$186.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.20, avg credit $0.95)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
160/165190/195Sep 18$0.83$4.1768%0.20$164.17$190.83
165/170190/195Sep 18$1.08$3.9262%0.28$168.92$191.08
175/180190/195Sep 18$0.95$4.0562%0.23$179.05$190.95

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 3.07, cheapest $0.25)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Sep 18$2.07$2.9368%1.42
$185.00$190.00$195.00Oct 16$0.58$4.4224%7.62
$175.00$180.00$185.00Oct 16$1.00$4.0024%4.00
$180.00$185.00$190.00Sep 18$3.40$1.6063%0.47
$190.00$195.00$200.00Oct 16$1.74$3.2616%1.87
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Sep 18$1.23$3.7767%3.07
$160.00$165.00$170.00Sep 18$0.25$4.758%19.00
$170.00$175.00$180.00Oct 16$0.69$4.3122%6.25
$180.00$185.00$190.00Sep 18$3.65$1.3562%0.37
$170.00$175.00$180.00Sep 18$1.32$3.681%2.79

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 $-1.85, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$175.001:2Sep 18-$3.35$1.65
$190.00$195.001:2Oct 16-$0.26$4.74
$185.00$190.001:2Oct 16-$1.45$3.55
$185.00$190.001:2Sep 18-$1.63$3.37
$195.00$200.001:2Oct 16-$1.97$3.03
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$190.001:2Sep 18-$1.85$3.15
$180.00$175.001:2Oct 16-$0.96$4.04
$175.00$170.001:2Oct 16-$0.42$4.58
$170.00$165.001:2Sep 18-$0.28$4.72
$165.00$160.001:2Sep 18-$0.38$4.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 1.79%, avg 1.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Oct 16$3.300.363.3%1.79%5.13%221.2K
$185.00Oct 16$4.800.480.6%2.61%3.23%2.9K112
$200.00Oct 16$1.200.208.8%0.65%9.43%23379
$195.00Oct 16$1.300.246.1%0.71%6.77%2.9K629

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 11,589
Total Puts 85
Put/Call Ratio 0.01
Net Difference 11,504

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,115
Total Puts 1,032
Average Put/Call Ratio 0.83
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