Options Chain for DAVITA INC COM (DVA) - $121.49 as of 12/12/2025 9:25:43 AM 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 | 44.50 | 47.40 | 45.95 | % | 0.61 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:05 AM EST | |||
| 80.00 | 39.60 | 42.40 | 41.00 | % | 0.51 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:05 AM EST | |||
| 85.00 | 34.60 | 38.20 | 36.40 | % | 0.43 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:05 AM EST | |||
| 90.00 | 30.10 | 33.20 | 31.65 | 27.20 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.90 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 12/12/2025 10:59:05 AM EST |
| 95.00 | 25.10 | 28.20 | 26.65 | % | 0.28 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 12/12/2025 10:59:05 AM EST | |||
| 100.00 | 20.10 | 22.90 | 21.50 | 15.79 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.30 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 10:59:05 AM EST |
| 105.00 | 15.20 | 18.30 | 16.75 | 14.80 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.16 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 10:59:05 AM EST |
| 110.00 | 9.80 | 13.00 | 11.40 | 11.61 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.85 | 0.98 | 0.01 | -0.04 | 12/11/2025 | 12/12/2025 10:59:05 AM EST |
| 115.00 | 5.00 | 8.20 | 6.60 | 6.48 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.64 | 0.88 | 0.03 | -0.10 | 12/11/2025 | 12/12/2025 10:59:05 AM EST |
| 120.00 | 1.30 | 3.90 | 2.60 | 3.00 | +0.02 | +0.68% | 0.02 | 7 | 2,502 | 0.46 | 0.61 | 0.08 | -0.15 | 12/12/2025 | 12/12/2025 10:59:05 AM EST |
| 125.00 | 0.65 | 0.85 | 0.75 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 588 | 0.32 | 0.22 | 0.07 | -0.11 | 12/11/2025 | 12/12/2025 10:59:05 AM EST |
| 130.00 | 0.00 | 0.60 | 0.30 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 2,442 | 0.46 | 0.03 | 0.02 | -0.03 | 12/11/2025 | 12/12/2025 10:59:05 AM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.66 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 10:59:05 AM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.83 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.81 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/12/2025 10:59:05 AM EST |
| 145.00 | 0.00 | 1.40 | 0.70 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.01 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/12/2025 10:59:05 AM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.14 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/12/2025 10:59:05 AM EST |
| 155.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.27 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/12/2025 10:59:05 AM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:05 AM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:05 AM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:05 AM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:05 AM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:05 AM 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 | 1.85 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:05 AM EST | |||
| 80.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:05 AM EST | |||
| 85.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/12/2025 10:59:05 AM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/12/2025 10:59:05 AM EST | |||
| 95.00 | 0.00 | 0.20 | 0.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 12/12/2025 10:59:05 AM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.79 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 10:59:05 AM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.65 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 10:59:05 AM EST |
| 110.00 | 0.15 | 0.20 | 0.18 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.44 | -0.02 | 0.01 | -0.04 | 12/4/2025 | 12/12/2025 10:59:05 AM EST |
| 115.00 | 0.10 | 0.40 | 0.25 | 0.25 | -1.00 | -80.00% | 0.00 | 3 | 206 | 0.29 | -0.12 | 0.03 | -0.10 | 12/12/2025 | 12/12/2025 10:59:05 AM EST |
| 120.00 | 1.20 | 1.65 | 1.43 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.24 | -0.39 | 0.08 | -0.15 | 12/11/2025 | 12/12/2025 10:59:05 AM EST |
| 125.00 | 2.75 | 6.10 | 4.43 | 6.40 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.59 | -0.78 | 0.07 | -0.11 | 12/1/2025 | 12/12/2025 10:59:05 AM EST |
| 130.00 | 7.30 | 10.60 | 8.95 | 13.20 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.74 | -0.97 | 0.02 | -0.03 | 11/21/2025 | 12/12/2025 10:59:05 AM EST |
| 135.00 | 12.20 | 15.50 | 13.85 | 12.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.92 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 12/12/2025 10:59:05 AM EST |
| 140.00 | 16.90 | 20.60 | 18.75 | % | 0.13 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:05 AM EST | |||
| 145.00 | 21.70 | 25.70 | 23.70 | % | 0.16 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:05 AM EST | |||
| 150.00 | 26.90 | 30.50 | 28.70 | % | 0.19 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:05 AM EST | |||
| 155.00 | 31.80 | 35.50 | 33.65 | % | 0.22 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:05 AM EST | |||
| 160.00 | 36.90 | 40.50 | 38.70 | % | 0.24 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:05 AM EST | |||
| 165.00 | 42.60 | 45.60 | 44.10 | % | 0.27 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:05 AM EST | |||
| 170.00 | 46.90 | 50.60 | 48.75 | % | 0.29 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:05 AM EST | |||
| 175.00 | 51.90 | 55.50 | 53.70 | % | 0.31 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:05 AM EST | |||
| 180.00 | 56.90 | 60.60 | 58.75 | % | 0.33 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 12/12/2025 10:59:05 AM EST |