Options Chain for DAVITA INC COM (DVA) - $145.92 as of 2/21/2025 3:22:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 65.80 | 69.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 80.00 | 60.50 | 64.50 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 85.00 | 55.90 | 59.60 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 90.00 | 50.90 | 54.50 | 63.29 | 0.00 | 0.00% | 0 | 2 | 0.93 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 2/21/2025 4:00:04 PM EST |
| 95.00 | 46.50 | 49.30 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 100.00 | 41.10 | 44.50 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:04 PM EST | |||
| 105.00 | 36.90 | 39.50 | 61.27 | 0.00 | 0.00% | 0 | 3 | 0.62 | 1.00 | 0.00 | -0.02 | 10/17/2024 | 2/21/2025 4:00:04 PM EST |
| 110.00 | 31.00 | 35.40 | 49.81 | 0.00 | 0.00% | 0 | 16 | 0.57 | 0.99 | 0.00 | -0.02 | 10/8/2024 | 2/21/2025 4:00:04 PM EST |
| 115.00 | 27.30 | 29.30 | 29.75 | 0.00 | 0.00% | 0 | 7 | 0.46 | 0.97 | 0.00 | -0.03 | 10/31/2024 | 2/21/2025 4:00:04 PM EST |
| 120.00 | 22.60 | 24.80 | 24.45 | -11.45 | -31.90% | 3 | 9 | 0.44 | 0.93 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 125.00 | 18.70 | 20.20 | 21.80 | -1.20 | -5.22% | 2 | 18 | 0.40 | 0.88 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 130.00 | 14.50 | 17.00 | 49.05 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.81 | 0.02 | -0.06 | 2/13/2025 | 2/21/2025 4:00:04 PM EST |
| 135.00 | 11.10 | 12.60 | 16.90 | 0.00 | 0.00% | 0 | 25 | 0.32 | 0.72 | 0.02 | -0.06 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 140.00 | 7.80 | 8.40 | 8.50 | -1.70 | -16.67% | 2 | 18 | 0.29 | 0.61 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 145.00 | 5.20 | 5.80 | 5.60 | -1.58 | -22.01% | 35 | 39 | 0.28 | 0.48 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 150.00 | 3.00 | 3.90 | 3.65 | -1.55 | -29.81% | 17 | 81 | 0.27 | 0.35 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 155.00 | 2.00 | 2.35 | 2.05 | -0.80 | -28.07% | 13 | 107 | 0.27 | 0.23 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 160.00 | 1.15 | 1.60 | 1.31 | -0.45 | -25.57% | 177 | 561 | 0.28 | 0.14 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 165.00 | 0.65 | 0.85 | 1.05 | 0.00 | 0.00% | 0 | 296 | 0.28 | 0.08 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 170.00 | 0.40 | 0.55 | 0.50 | -0.10 | -16.67% | 20 | 96 | 0.28 | 0.04 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 175.00 | 0.10 | 0.80 | 0.39 | 0.00 | 0.00% | 0 | 94 | 0.30 | 0.02 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 180.00 | 0.05 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 328 | 0.30 | 0.01 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 1.40 | 6.90 | 0.00 | 0.00% | 0 | 14 | 0.50 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 2/21/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 1.35 | 1.16 | 0.00 | 0.00% | 0 | 15 | 0.53 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 0.75 | 3.20 | 0.00 | 0.00% | 0 | 27 | 0.50 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 2/21/2025 4:00:04 PM EST |
| 200.00 | 0.00 | 2.15 | 3.90 | 0.00 | 0.00% | 0 | 7 | 0.60 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 2/21/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 0.30 | 1.65 | 0.00 | 0.00% | 0 | 147 | 0.50 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:04 PM EST |
| 220.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 17 | 0.72 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 2/21/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 11 | 0.59 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 1.35 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 6 | 1.13 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 2/21/2025 4:00:04 PM EST |
| 80.00 | 0.00 | 1.35 | 0.23 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 2/21/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 90.00 | 0.00 | 1.35 | 1.13 | 0.00 | 0.00% | 0 | 11 | 0.86 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/21/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 100.00 | 0.00 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 64 | 0.55 | 0.00 | 0.00 | -0.01 | 12/24/2024 | 2/21/2025 4:00:04 PM EST |
| 105.00 | 0.00 | 1.45 | 0.50 | 0.00 | 0.00% | 0 | 11 | 0.63 | 0.00 | 0.00 | -0.02 | 11/14/2024 | 2/21/2025 4:00:04 PM EST |
| 110.00 | 0.05 | 1.55 | 0.75 | 0.00 | 0.00% | 0 | 34 | 0.43 | -0.01 | 0.00 | -0.02 | 1/2/2025 | 2/21/2025 4:00:04 PM EST |
| 115.00 | 0.10 | 0.80 | 0.26 | 0.00 | 0.00% | 0 | 1,017 | 0.35 | -0.03 | 0.00 | -0.03 | 2/6/2025 | 2/21/2025 4:00:04 PM EST |
| 120.00 | 0.60 | 0.80 | 0.58 | +0.11 | +23.41% | 13 | 1 | 0.34 | -0.07 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 125.00 | 1.00 | 1.20 | 1.25 | +0.52 | +71.24% | 143 | 48 | 0.32 | -0.12 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 130.00 | 1.80 | 2.10 | 1.61 | +0.46 | +40.00% | 16 | 33 | 0.31 | -0.19 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 135.00 | 3.00 | 3.30 | 3.17 | +0.92 | +40.89% | 8 | 397 | 0.30 | -0.28 | 0.02 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 140.00 | 4.70 | 5.10 | 4.85 | +1.55 | +46.97% | 14 | 387 | 0.29 | -0.39 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 145.00 | 6.30 | 7.50 | 7.20 | +1.70 | +30.91% | 8 | 44 | 0.27 | -0.52 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 150.00 | 10.00 | 10.80 | 8.40 | 0.00 | 0.00% | 0 | 202 | 0.28 | -0.65 | 0.03 | -0.06 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 155.00 | 13.80 | 14.40 | 11.53 | 0.00 | 0.00% | 0 | 51 | 0.28 | -0.77 | 0.02 | -0.04 | 2/20/2025 | 2/21/2025 4:00:04 PM EST |
| 160.00 | 17.00 | 19.00 | 8.80 | 0.00 | 0.00% | 0 | 41 | 0.39 | -0.86 | 0.02 | -0.03 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 165.00 | 21.80 | 24.30 | 5.30 | 0.00 | 0.00% | 0 | 36 | 0.41 | -0.92 | 0.01 | -0.02 | 1/31/2025 | 2/21/2025 4:00:04 PM EST |
| 170.00 | 26.50 | 29.60 | 7.70 | 0.00 | 0.00% | 0 | 38 | 0.50 | -0.96 | 0.01 | -0.01 | 2/13/2025 | 2/21/2025 4:00:04 PM EST |
| 175.00 | 31.80 | 34.80 | 21.72 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 2/19/2025 | 2/21/2025 4:00:04 PM EST |
| 180.00 | 36.30 | 40.00 | 12.60 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:04 PM EST |
| 185.00 | 41.70 | 44.80 | 33.40 | 0.00 | 0.00% | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 2/21/2025 4:00:04 PM EST |
| 190.00 | 46.10 | 49.80 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 195.00 | 51.10 | 54.70 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 200.00 | 56.10 | 59.80 | 36.70 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 2/21/2025 4:00:04 PM EST |
| 210.00 | 66.10 | 69.70 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 220.00 | 76.70 | 79.10 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 230.00 | 86.80 | 89.80 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 240.00 | 96.10 | 99.80 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST |