Options Chain for DAVITA INC COM (DVA) - $116.56 as of 11/19/2025 3:19:50 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 38.90 | 42.30 | 40.60 | % | 0.54 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 80.00 | 33.90 | 37.30 | 35.60 | % | 0.45 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 85.00 | 28.90 | 32.30 | 30.60 | % | 0.36 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 90.00 | 23.90 | 27.30 | 25.60 | % | 0.28 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 95.00 | 18.90 | 22.40 | 20.65 | 28.30 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 4:00:07 PM EST |
| 100.00 | 13.90 | 17.40 | 15.65 | 23.10 | 0.00 | 0.00% | 0.16 | 0 | 10 | 2.07 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 4:00:07 PM EST |
| 105.00 | 9.00 | 11.70 | 10.35 | 15.20 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.35 | 0.97 | 0.01 | -0.06 | 11/17/2025 | 11/19/2025 4:00:07 PM EST |
| 110.00 | 3.90 | 6.90 | 5.40 | 4.98 | -5.33 | -51.70% | 0.05 | 1 | 16 | 1.02 | 0.86 | 0.04 | -0.37 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 115.00 | 0.75 | 4.20 | 2.48 | 1.70 | -0.90 | -34.62% | 0.02 | 1 | 5 | 1.08 | 0.58 | 0.08 | -0.62 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 120.00 | 0.30 | 1.00 | 0.65 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.59 | 0.18 | 0.06 | -0.36 | 11/18/2025 | 11/19/2025 4:00:07 PM EST |
| 125.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 257 | 1.59 | 0.02 | 0.01 | -0.05 | 11/18/2025 | 11/19/2025 4:00:07 PM EST |
| 130.00 | 0.00 | 1.75 | 0.88 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 357 | 1.79 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:07 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 2,009 | 2.29 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:07 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.01 | -0.09 | -90.00% | 0.01 | 1 | 97 | 2.61 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,941 | 2.90 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:07 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.65 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 4:00:07 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 79 | 3.44 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/19/2025 4:00:07 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.68 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 4:00:07 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/19/2025 4:00:07 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.13 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 11/19/2025 4:00:07 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.73 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/19/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 80.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.09 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 4:00:07 PM EST |
| 100.00 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.77 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 4:00:07 PM EST |
| 105.00 | 0.05 | 0.30 | 0.18 | 0.06 | -0.04 | -40.00% | 0.00 | 2 | 14 | 0.82 | -0.03 | 0.01 | -0.06 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 110.00 | 0.15 | 0.50 | 0.33 | 0.26 | -0.03 | -10.35% | 0.00 | 1 | 469 | 0.60 | -0.14 | 0.04 | -0.37 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 115.00 | 0.30 | 2.40 | 1.35 | 1.15 | 0.00 | 0.00% | 0.01 | 5 | 270 | 0.49 | -0.42 | 0.08 | -0.62 | 11/19/2025 | 11/19/2025 4:00:07 PM EST |
| 120.00 | 3.80 | 6.40 | 5.10 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 203 | 1.16 | -0.82 | 0.06 | -0.36 | 11/18/2025 | 11/19/2025 4:00:07 PM EST |
| 125.00 | 8.40 | 11.20 | 9.80 | 8.20 | 0.00 | 0.00% | 0.08 | 0 | 377 | 1.56 | -0.98 | 0.01 | -0.05 | 11/18/2025 | 11/19/2025 4:00:07 PM EST |
| 130.00 | 13.40 | 16.30 | 14.85 | 8.03 | 0.00 | 0.00% | 0.11 | 0 | 13 | 1.99 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 4:00:07 PM EST |
| 135.00 | 17.70 | 21.20 | 19.45 | 11.55 | 0.00 | 0.00% | 0.14 | 0 | 6 | 2.30 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 11/19/2025 4:00:07 PM EST |
| 140.00 | 22.70 | 26.40 | 24.55 | 15.50 | 0.00 | 0.00% | 0.18 | 0 | 4 | 2.70 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 11/19/2025 4:00:07 PM EST |
| 145.00 | 27.70 | 31.20 | 29.45 | % | 0.20 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 150.00 | 32.70 | 36.20 | 34.45 | 20.90 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 11/19/2025 4:00:07 PM EST |
| 155.00 | 37.70 | 41.20 | 39.45 | % | 0.25 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 160.00 | 42.70 | 46.20 | 44.45 | 32.40 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 11/19/2025 4:00:07 PM EST |
| 165.00 | 47.70 | 51.20 | 49.45 | % | 0.30 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 170.00 | 52.70 | 56.40 | 54.55 | % | 0.32 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 175.00 | 57.70 | 61.20 | 59.45 | % | 0.34 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 180.00 | 62.70 | 66.40 | 64.55 | % | 0.36 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST | |||
| 185.00 | 67.70 | 71.40 | 69.55 | % | 0.38 | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:07 PM EST |