Options Chain for DAVITA INC COM (DVA) - $140.36 as of 3/7/2025 3:54:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 55.00 | 58.70 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 95.00 | 50.00 | 53.70 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 100.00 | 45.00 | 48.70 | 47.73 | 0.00 | 0.00% | 0 | 5 | 1.53 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 3/7/2025 3:59:56 PM EST |
| 105.00 | 40.10 | 43.10 | 43.72 | 0.00 | 0.00% | 0 | 5 | 1.40 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 3/7/2025 3:59:56 PM EST |
| 110.00 | 35.10 | 38.70 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 115.00 | 30.10 | 33.70 | % | 0 | 0 | 1.10 | 0.99 | 0.00 | -0.02 | 3/7/2025 3:59:56 PM EST | |||
| 120.00 | 25.10 | 28.80 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.03 | 3/7/2025 3:59:56 PM EST | |||
| 125.00 | 20.20 | 23.90 | % | 0 | 0 | 0.83 | 0.97 | 0.01 | -0.05 | 3/7/2025 3:59:56 PM EST | |||
| 130.00 | 16.10 | 19.10 | 17.10 | +4.40 | +34.65% | 3 | 6 | 0.66 | 0.91 | 0.01 | -0.10 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 135.00 | 12.20 | 14.50 | 9.78 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.84 | 0.02 | -0.13 | 2/24/2025 | 3/7/2025 3:59:56 PM EST |
| 140.00 | 8.30 | 8.90 | 5.70 | +1.09 | +23.65% | 20 | 30 | 0.36 | 0.74 | 0.03 | -0.15 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 145.00 | 4.80 | 5.70 | 3.90 | +1.53 | +64.56% | 54 | 72 | 0.37 | 0.59 | 0.04 | -0.16 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 150.00 | 2.50 | 2.85 | 3.20 | +2.20 | +220.00% | 5 | 119 | 0.34 | 0.41 | 0.04 | -0.15 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 155.00 | 0.95 | 2.25 | 1.35 | +0.97 | +255.27% | 65 | 163 | 0.33 | 0.23 | 0.03 | -0.11 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 160.00 | 0.40 | 0.60 | 0.50 | +0.30 | +150.00% | 21 | 621 | 0.34 | 0.11 | 0.02 | -0.07 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 165.00 | 0.15 | 0.50 | 0.20 | -0.05 | -20.00% | 3 | 80 | 0.39 | 0.05 | 0.01 | -0.04 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 170.00 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 58 | 0.48 | 0.02 | 0.00 | -0.01 | 2/28/2025 | 3/7/2025 3:59:56 PM EST |
| 175.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 332 | 0.51 | 0.01 | 0.00 | -0.01 | 3/4/2025 | 3/7/2025 3:59:56 PM EST |
| 180.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 97 | 0.57 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/7/2025 3:59:56 PM EST |
| 185.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 61 | 0.79 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 3/7/2025 3:59:56 PM EST |
| 190.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 105 | 0.85 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/7/2025 3:59:56 PM EST |
| 195.00 | 0.00 | 1.10 | 0.57 | 0.00 | 0.00% | 0 | 398 | 0.92 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/7/2025 3:59:56 PM EST |
| 200.00 | 0.00 | 1.35 | 0.69 | 0.00 | 0.00% | 0 | 14 | 0.98 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/7/2025 3:59:56 PM EST |
| 210.00 | 0.00 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 17 | 1.10 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/7/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 2.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/7/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.95 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.95 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.95 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 115.00 | 0.05 | 1.35 | 0.06 | 0.00 | 0.00% | 1 | 5 | 0.74 | -0.01 | 0.00 | -0.02 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.60 | 0.17 | 0.00 | 0.00% | 0 | 6 | 0.71 | -0.01 | 0.00 | -0.03 | 2/20/2025 | 3/7/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.65 | 0.45 | 0.00 | 0.00% | 0 | 4 | 0.67 | -0.03 | 0.01 | -0.05 | 2/25/2025 | 3/7/2025 3:59:56 PM EST |
| 130.00 | 0.25 | 0.40 | 1.05 | 0.00 | 0.00% | 0 | 15 | 0.42 | -0.09 | 0.01 | -0.10 | 3/5/2025 | 3/7/2025 3:59:56 PM EST |
| 135.00 | 0.55 | 0.85 | 1.15 | -1.05 | -47.73% | 70 | 110 | 0.39 | -0.16 | 0.02 | -0.13 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 140.00 | 1.35 | 1.70 | 1.50 | -2.05 | -57.75% | 2 | 430 | 0.37 | -0.26 | 0.03 | -0.15 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 145.00 | 2.60 | 3.40 | 3.30 | -4.01 | -54.86% | 17 | 79 | 0.35 | -0.41 | 0.04 | -0.16 | 3/7/2025 | 3/7/2025 3:59:56 PM EST |
| 150.00 | 5.00 | 5.80 | 11.30 | 0.00 | 0.00% | 0 | 49 | 0.32 | -0.59 | 0.04 | -0.15 | 3/6/2025 | 3/7/2025 3:59:56 PM EST |
| 155.00 | 7.70 | 10.70 | 10.00 | 0.00 | 0.00% | 0 | 113 | 0.38 | -0.77 | 0.03 | -0.11 | 3/3/2025 | 3/7/2025 3:59:56 PM EST |
| 160.00 | 11.70 | 15.40 | 19.79 | 0.00 | 0.00% | 0 | 9 | 0.48 | -0.89 | 0.02 | -0.07 | 3/5/2025 | 3/7/2025 3:59:56 PM EST |
| 165.00 | 16.70 | 20.20 | 19.53 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.95 | 0.01 | -0.04 | 2/20/2025 | 3/7/2025 3:59:56 PM EST |
| 170.00 | 21.50 | 24.40 | 13.00 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.98 | 0.00 | -0.01 | 2/14/2025 | 3/7/2025 3:59:56 PM EST |
| 175.00 | 26.70 | 30.10 | 30.74 | 0.00 | 0.00% | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 2/20/2025 | 3/7/2025 3:59:56 PM EST |
| 180.00 | 31.40 | 35.10 | 26.20 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 3/7/2025 3:59:56 PM EST |
| 185.00 | 37.10 | 40.10 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 190.00 | 41.40 | 45.10 | 21.80 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/24/2025 | 3/7/2025 3:59:56 PM EST |
| 195.00 | 46.50 | 50.10 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 200.00 | 51.40 | 55.10 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 210.00 | 61.50 | 65.10 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 220.00 | 71.40 | 75.10 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST | |||
| 230.00 | 81.70 | 85.10 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:56 PM EST |