Tour v528
DVA
DAVITA INC
$182.34 -0.83%
(9/18 18:24) ◀
|
Monday, September 21, 2026 (6:24pm)
January 2026
|
▶
◀ 9/21 18:24

Option Volume

Detail
ℹ
Current (09/21) 264
Calls: 198 (75%)
Puts: 66 (25%)
Prior (09/18) 11,674
Calls: 11,589 (99%)
Puts: 85 (1%)
Current vs Prior -97.74%
Calls: -98.29% (Calls)
Puts: -22.35% (Puts)
Prior 7-Day Total 17,623
Calls: 16,609 (94%)
Puts: 1,014 (6%)
Prior 7-Day Average 2,517
Calls: 2,372 (94%)
Puts: 144 (6%)
Current vs Prior 7-Day Avg -89.51%
Calls: -91.66%
Puts: -54.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/21) $151.2K
Calls: $130.1K (86%)
Puts: $21.1K (14%)
Prior (09/18) $2.74M
Calls: $2.72M (99%)
Puts: $28.0K (1%)
Current vs Prior -94.49%
Calls: -95.21%
Puts: -24.65%
Prior 7-Day Total $5.31M
Calls: $4.65M (88%)
Puts: $655.5K (12%)
Prior 7-Day Average $758.4K
Calls: $664.7K (88%)
Puts: $93.6K (12%)
Current vs Prior 7-Day Avg -80.07%
Calls: -80.44%
Puts: -77.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 0.33
Prior (09/18) 0.01
Current vs Prior +4444.71%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -50.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/21) 8,751
Calls: 7,738 (88%)
Puts: 1,013 (12%)
Prior (09/18) 11,590
Calls: 10,041 (87%)
Puts: 1,549 (13%)
Current vs Prior -24.50%
Prior 7-Day Total 73,371
Calls: 60,324 (82%)
Puts: 13,047 (18%)
Prior 7-Day Average 10,481
Calls: 8,617 (82%)
Puts: 1,863 (18%)
Current vs Prior 7-Day Avg -16.51%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 8.23% | 16.10%
Prior 8.35% | 15.56%
Current vs Prior -1.47% | +3.48%
Prior 7-Day Avg 5.07% | 9.88%
Current vs 7-Day Avg +62.26% | +62.91%
Prior 7-Day Eod 8.35% | 15.56%
Current vs 7-Day Eod -1.47% | +3.48%
Sentiment BULLISH

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 86% of dollar volume in calls ($130.1K) vs puts ($21.1K). Light premium activity with dollar volume down 94% vs prior. Below-average activity with volume down 98% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (198 calls vs 66 puts).

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. 1 found (avg delta 0.54, highest 0.54)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 166.107.80$6.9524.5%30.5456

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 159, top 48)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Oct 161.952.35$2.1518.6%480.24--
$185.00Oct 164.705.50$5.1015.7%260.472.9K
$200.00Oct 160.801.55$1.1863.6%210.15377
$190.00Oct 163.103.70$3.4017.6%140.351.2K
$210.00Oct 160.150.95$0.55145.5%90.082.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 160.651.30$0.9866.3%160.1293
$140.00Oct 160.000.70$0.35200.0%100.03--
$175.00Oct 162.453.50$2.9835.2%50.2939
$180.00Oct 163.905.10$4.5026.7%30.4186
$185.00Oct 166.107.80$6.9524.5%30.5456

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 1.94, avg 11.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$190.00Oct 16$1.70$3.30$1.7047%1.94$186.70
$210.00$220.00Oct 16$0.22$9.78$0.228%44.45$210.22
$200.00$210.00Oct 16$0.63$9.37$0.6315%14.87$200.63
$190.00$195.00Oct 16$1.25$3.75$1.2535%3.00$191.25
$195.00$200.00Oct 16$0.97$4.03$0.9724%4.15$195.97
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$140.00Oct 16$0.63$24.37$0.6312%38.68$164.37
$180.00$175.00Oct 16$1.52$3.48$1.5240%2.29$178.48
$170.00$165.00Oct 16$0.70$4.30$0.7019%6.14$169.30
$185.00$180.00Oct 16$2.45$2.55$2.4554%1.04$182.55
$175.00$170.00Oct 16$1.30$3.70$1.3029%2.85$173.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.35, avg 0.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$200.00Oct 16$0.97$0.97$4.0376%0.24$195.97
$190.00$195.00Oct 16$1.25$1.25$3.7565%0.33$191.25
$200.00$210.00Oct 16$0.63$0.63$9.3785%0.07$200.63
$210.00$220.00Oct 16$0.22$0.22$9.7892%0.02$210.22
$185.00$190.00Oct 16$1.70$1.70$3.3053%0.52$186.70
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$170.00Oct 16$1.30$1.30$3.7071%0.35$173.70
$170.00$165.00Oct 16$0.70$0.70$4.3081%0.16$169.30
$180.00$175.00Oct 16$1.52$1.52$3.4860%0.44$178.48
$165.00$140.00Oct 16$0.63$0.63$24.3788%0.03$164.37

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 6.61% of stock, avg 6.61%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Oct 16$5.10$6.95$12.05$172.95$197.056.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.84% of stock, avg 2.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$165.00Oct 16$0.55$0.98$1.53$163.47$211.53
$200.00$165.00Oct 16$1.18$0.98$2.16$162.84$202.16
$210.00$170.00Oct 16$0.55$1.68$2.23$167.77$212.23
$200.00$170.00Oct 16$1.18$1.68$2.86$167.14$202.86
$195.00$165.00Oct 16$2.15$0.98$3.13$161.87$198.13
$195.00$170.00Oct 16$2.15$1.68$3.83$166.17$198.83
$210.00$175.00Oct 16$0.55$2.98$3.53$171.47$213.53
$200.00$175.00Oct 16$1.18$2.98$4.16$170.84$204.16
$195.00$175.00Oct 16$2.15$2.98$5.13$169.87$200.13
$190.00$165.00Oct 16$3.40$0.98$4.38$160.62$194.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.83, avg credit $1.64)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
170/175195/200Oct 16$2.27$2.7347%0.83$172.73$197.27
165/170195/200Oct 16$1.67$3.3357%0.50$168.33$196.67
170/175190/195Oct 16$2.55$2.4537%1.04$172.45$192.55
165/170190/195Oct 16$1.95$3.0547%0.64$168.05$191.95
165/170210/220Oct 16$0.92$9.0874%0.10$169.08$210.92
165/170200/210Oct 16$1.33$8.6766%0.15$168.67$201.33
170/175210/220Oct 16$1.52$8.4864%0.18$173.48$211.52
170/175200/210Oct 16$1.93$8.0756%0.24$173.07$201.93
140/165210/220Oct 16$0.85$24.1581%0.04$164.15$210.85
140/165200/210Oct 16$1.26$23.7473%0.05$163.74$201.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 21.73, cheapest $0.22)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Oct 16$0.28$4.7219%16.86
$200.00$210.00$220.00Oct 16$0.41$9.5911%23.39
$185.00$190.00$195.00Oct 16$0.45$4.5522%10.11
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$175.00$180.00Oct 16$0.22$4.7822%21.73
$165.00$170.00$175.00Oct 16$0.60$4.4017%7.33
$175.00$180.00$185.00Oct 16$0.93$4.0725%4.38

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.38, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$200.001:2Oct 16-$0.21$4.79
$190.00$195.001:2Oct 16-$0.90$4.10
$210.00$220.001:2Oct 16-$0.11$9.89
$185.00$190.001:2Oct 16-$1.70$3.30
$200.00$210.001:2Oct 16$0.08$9.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$170.001:2Oct 16-$0.38$4.62
$170.00$165.001:2Oct 16-$0.28$4.72
$185.00$180.001:2Oct 16-$2.05$2.95
$180.00$175.001:2Oct 16-$1.46$3.54
$165.00$140.001:2Oct 16$0.28$24.72

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.58%, avg 1.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Oct 16$4.700.471.5%2.58%4.04%262.9K
$190.00Oct 16$3.100.354.2%1.70%5.90%141.2K
$195.00Oct 16$1.950.246.9%1.07%8.01%48--
$200.00Oct 16$0.800.159.7%0.44%10.12%21377
$210.00Oct 16$0.150.0815.2%0.08%15.25%92.5K

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 198
Total Puts 66
Put/Call Ratio 0.33
Net Difference 132

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 16,609
Total Puts 1,014
Average Put/Call Ratio 0.68
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