Options Chain for DAVITA INC COM (DVA) - $114.41 as of 12/26/2025 2:49:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 42.70 | 46.80 | 44.75 | % | 0.64 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 75.00 | 37.70 | 41.70 | 39.70 | % | 0.53 | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 80.00 | 33.10 | 36.50 | 34.80 | 34.30 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.82 | 0.99 | 0.00 | -0.01 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 85.00 | 28.30 | 31.70 | 30.00 | % | 0.35 | 0 | 0 | 0.73 | 0.99 | 0.00 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 90.00 | 23.20 | 27.00 | 25.10 | % | 0.28 | 0 | 0 | 0.66 | 0.96 | 0.00 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 95.00 | 19.20 | 22.70 | 20.95 | % | 0.22 | 0 | 0 | 0.61 | 0.92 | 0.01 | -0.03 | 12/26/2025 3:59:55 PM EST | |||
| 100.00 | 14.50 | 18.20 | 16.35 | % | 0.16 | 0 | 0 | 0.54 | 0.85 | 0.01 | -0.04 | 12/26/2025 3:59:55 PM EST | |||
| 105.00 | 10.50 | 14.00 | 12.25 | % | 0.12 | 0 | 0 | 0.35 | 0.76 | 0.02 | -0.05 | 12/26/2025 3:59:55 PM EST | |||
| 110.00 | 7.40 | 10.80 | 9.10 | % | 0.08 | 0 | 0 | 0.37 | 0.65 | 0.02 | -0.06 | 12/26/2025 3:59:55 PM EST | |||
| 115.00 | 4.20 | 6.60 | 5.40 | 5.30 | -2.60 | -32.92% | 0.05 | 5 | 1 | 0.31 | 0.52 | 0.03 | -0.06 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 120.00 | 1.75 | 4.50 | 3.13 | 3.40 | -2.00 | -37.04% | 0.03 | 10 | 1 | 0.29 | 0.38 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 125.00 | 1.15 | 4.00 | 2.58 | % | 0.02 | 0 | 0 | 0.34 | 0.25 | 0.02 | -0.04 | 12/26/2025 3:59:55 PM EST | |||
| 130.00 | 0.05 | 1.70 | 0.88 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | 0.13 | 0.02 | -0.02 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 135.00 | 0.15 | 1.45 | 0.80 | % | 0.01 | 0 | 0 | 0.31 | 0.07 | 0.01 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.56 | 0.04 | 0.01 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.60 | 0.02 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | 0.01 | 0.00 | 0.00 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.80 | 1.40 | 1.21 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.70 | -0.04 | 0.00 | -0.02 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 95.00 | 0.10 | 2.10 | 1.10 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.39 | -0.08 | 0.01 | -0.03 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 100.00 | 0.25 | 2.80 | 1.53 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 509 | 0.36 | -0.15 | 0.01 | -0.04 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 105.00 | 1.45 | 3.10 | 2.28 | 1.40 | -1.35 | -49.10% | 0.02 | 1 | 6 | 0.34 | -0.24 | 0.02 | -0.05 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 110.00 | 2.75 | 5.20 | 3.98 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.35 | -0.35 | 0.02 | -0.06 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 115.00 | 4.40 | 8.40 | 6.40 | 6.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.35 | -0.48 | 0.03 | -0.06 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 120.00 | 7.40 | 10.20 | 8.80 | % | 0.07 | 0 | 0 | 0.31 | -0.62 | 0.03 | -0.05 | 12/26/2025 3:59:55 PM EST | |||
| 125.00 | 10.80 | 13.80 | 12.30 | 12.96 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.40 | -0.75 | 0.02 | -0.04 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 130.00 | 14.50 | 18.00 | 16.25 | 14.90 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.43 | -0.87 | 0.02 | -0.02 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 135.00 | 19.40 | 23.20 | 21.30 | % | 0.16 | 0 | 0 | 0.51 | -0.93 | 0.01 | -0.02 | 12/26/2025 3:59:55 PM EST | |||
| 140.00 | 23.90 | 28.10 | 26.00 | % | 0.19 | 0 | 0 | 0.57 | -0.96 | 0.01 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 145.00 | 28.90 | 33.00 | 30.95 | % | 0.21 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 150.00 | 33.90 | 38.00 | 35.95 | % | 0.24 | 0 | 0 | 0.67 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 155.00 | 39.10 | 43.00 | 41.05 | % | 0.26 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 160.00 | 44.10 | 48.00 | 46.05 | % | 0.29 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 165.00 | 48.90 | 53.00 | 50.95 | % | 0.31 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 170.00 | 53.90 | 58.00 | 55.95 | % | 0.33 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 175.00 | 59.10 | 63.00 | 61.05 | % | 0.35 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST |