Options Chain for DAVITA INC COM (DVA) - $127.88 as of 10/27/2025 5:27:25 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 | 53.00 | 56.80 | 54.90 | % | 0.73 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/27/2025 4:00:00 PM EST | |||
| 80.00 | 48.10 | 51.40 | 49.75 | % | 0.62 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 10/27/2025 4:00:00 PM EST | |||
| 85.00 | 43.20 | 46.50 | 44.85 | % | 0.53 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 10/27/2025 4:00:00 PM EST | |||
| 90.00 | 38.30 | 41.70 | 40.00 | % | 0.44 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.02 | 10/27/2025 4:00:00 PM EST | |||
| 95.00 | 33.50 | 37.00 | 35.25 | % | 0.37 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.02 | 10/27/2025 4:00:00 PM EST | |||
| 100.00 | 28.70 | 32.10 | 30.40 | % | 0.30 | 0 | 0 | 0.62 | 0.95 | 0.00 | -0.03 | 10/27/2025 4:00:00 PM EST | |||
| 105.00 | 24.20 | 28.00 | 26.10 | % | 0.25 | 0 | 0 | 0.62 | 0.91 | 0.01 | -0.04 | 10/27/2025 4:00:00 PM EST | |||
| 110.00 | 19.80 | 23.60 | 21.70 | % | 0.20 | 0 | 0 | 0.57 | 0.87 | 0.01 | -0.05 | 10/27/2025 4:00:00 PM EST | |||
| 115.00 | 15.90 | 18.60 | 17.25 | % | 0.15 | 0 | 0 | 0.37 | 0.81 | 0.01 | -0.06 | 10/27/2025 4:00:00 PM EST | |||
| 120.00 | 13.10 | 14.70 | 13.90 | % | 0.12 | 0 | 0 | 0.40 | 0.73 | 0.02 | -0.07 | 10/27/2025 4:00:00 PM EST | |||
| 125.00 | 9.60 | 11.50 | 10.55 | % | 0.08 | 0 | 0 | 0.39 | 0.64 | 0.02 | -0.08 | 10/27/2025 4:00:00 PM EST | |||
| 130.00 | 7.40 | 8.50 | 7.95 | 7.63 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.40 | 0.54 | 0.02 | -0.08 | 10/23/2025 | 10/27/2025 4:00:00 PM EST |
| 135.00 | 4.50 | 6.30 | 5.40 | 4.80 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.37 | 0.43 | 0.02 | -0.08 | 10/20/2025 | 10/27/2025 4:00:00 PM EST |
| 140.00 | 2.90 | 4.60 | 3.75 | 3.52 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.37 | 0.34 | 0.02 | -0.07 | 10/23/2025 | 10/27/2025 4:00:00 PM EST |
| 145.00 | 1.80 | 3.30 | 2.55 | 2.52 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.37 | 0.25 | 0.02 | -0.06 | 10/23/2025 | 10/27/2025 4:00:00 PM EST |
| 150.00 | 1.10 | 2.30 | 1.70 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.37 | 0.18 | 0.01 | -0.05 | 10/20/2025 | 10/27/2025 4:00:00 PM EST |
| 155.00 | 0.65 | 1.35 | 1.00 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.36 | 0.13 | 0.01 | -0.04 | 10/24/2025 | 10/27/2025 4:00:00 PM EST |
| 160.00 | 0.35 | 2.75 | 1.55 | % | 0.01 | 0 | 0 | 0.44 | 0.09 | 0.01 | -0.03 | 10/27/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.59 | 0.06 | 0.01 | -0.02 | 10/27/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.63 | 0.04 | 0.00 | -0.02 | 10/27/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.67 | 0.03 | 0.00 | -0.01 | 10/27/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.01 | 10/27/2025 4:00:00 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 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 10/27/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 10/27/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.88 | -0.01 | 0.00 | -0.02 | 10/27/2025 4:00:00 PM EST | |||
| 95.00 | 0.00 | 2.60 | 1.30 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | -0.02 | 0.00 | -0.02 | 10/21/2025 | 10/27/2025 4:00:00 PM EST |
| 100.00 | 0.40 | 1.15 | 0.78 | % | 0.01 | 0 | 0 | 0.49 | -0.05 | 0.00 | -0.03 | 10/27/2025 4:00:00 PM EST | |||
| 105.00 | 0.60 | 1.20 | 0.90 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.44 | -0.09 | 0.01 | -0.04 | 10/23/2025 | 10/27/2025 4:00:00 PM EST |
| 110.00 | 1.10 | 2.05 | 1.58 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.43 | -0.13 | 0.01 | -0.05 | 10/23/2025 | 10/27/2025 4:00:00 PM EST |
| 115.00 | 1.80 | 3.10 | 2.45 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.42 | -0.19 | 0.01 | -0.06 | 10/23/2025 | 10/27/2025 4:00:00 PM EST |
| 120.00 | 2.90 | 4.30 | 3.60 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.40 | -0.27 | 0.02 | -0.07 | 10/23/2025 | 10/27/2025 4:00:00 PM EST |
| 125.00 | 4.40 | 6.10 | 5.25 | 6.50 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.39 | -0.36 | 0.02 | -0.08 | 10/20/2025 | 10/27/2025 4:00:00 PM EST |
| 130.00 | 6.60 | 8.40 | 7.50 | 7.91 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.39 | -0.46 | 0.02 | -0.08 | 10/23/2025 | 10/27/2025 4:00:00 PM EST |
| 135.00 | 9.20 | 11.20 | 10.20 | % | 0.08 | 0 | 0 | 0.38 | -0.57 | 0.02 | -0.08 | 10/27/2025 4:00:00 PM EST | |||
| 140.00 | 12.60 | 14.40 | 13.50 | % | 0.10 | 0 | 0 | 0.37 | -0.66 | 0.02 | -0.07 | 10/27/2025 4:00:00 PM EST | |||
| 145.00 | 16.60 | 18.10 | 17.35 | % | 0.12 | 0 | 0 | 0.37 | -0.75 | 0.02 | -0.06 | 10/27/2025 4:00:00 PM EST | |||
| 150.00 | 20.50 | 23.30 | 21.90 | % | 0.15 | 0 | 0 | 0.38 | -0.82 | 0.01 | -0.05 | 10/27/2025 4:00:00 PM EST | |||
| 155.00 | 25.10 | 27.70 | 26.40 | % | 0.17 | 0 | 0 | 0.52 | -0.87 | 0.01 | -0.04 | 10/27/2025 4:00:00 PM EST | |||
| 160.00 | 29.30 | 32.60 | 30.95 | % | 0.19 | 0 | 0 | 0.57 | -0.91 | 0.01 | -0.03 | 10/27/2025 4:00:00 PM EST | |||
| 165.00 | 34.00 | 37.00 | 35.50 | % | 0.22 | 0 | 0 | 0.58 | -0.94 | 0.01 | -0.02 | 10/27/2025 4:00:00 PM EST | |||
| 170.00 | 38.50 | 42.70 | 40.60 | % | 0.24 | 0 | 0 | 0.68 | -0.96 | 0.00 | -0.02 | 10/27/2025 4:00:00 PM EST | |||
| 175.00 | 43.40 | 47.50 | 45.45 | % | 0.26 | 0 | 0 | 0.71 | -0.97 | 0.00 | -0.01 | 10/27/2025 4:00:00 PM EST | |||
| 180.00 | 48.50 | 52.60 | 50.55 | % | 0.28 | 0 | 0 | 0.76 | -0.98 | 0.00 | -0.01 | 10/27/2025 4:00:00 PM EST |