Options Chain for DAVITA INC COM (DVA) - $152.50 as of 3/28/2025 2:51:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 74.90 | 78.00 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 80.00 | 70.10 | 72.60 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 85.00 | 65.00 | 67.70 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 90.00 | 60.10 | 62.70 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 95.00 | 55.10 | 58.20 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 100.00 | 50.20 | 53.30 | % | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 105.00 | 45.30 | 48.40 | % | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 110.00 | 40.50 | 43.60 | 38.50 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.97 | 0.00 | -0.03 | 3/7/2025 | 3/28/2025 4:00:01 PM EST |
| 115.00 | 35.70 | 38.80 | % | 0 | 0 | 0.73 | 0.94 | 0.00 | -0.05 | 3/28/2025 4:00:01 PM EST | |||
| 120.00 | 30.60 | 33.80 | % | 0 | 0 | 0.63 | 0.92 | 0.01 | -0.06 | 3/28/2025 4:00:01 PM EST | |||
| 125.00 | 26.90 | 28.10 | 23.30 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.88 | 0.01 | -0.07 | 2/20/2025 | 3/28/2025 4:00:01 PM EST |
| 130.00 | 21.20 | 23.60 | 24.70 | +1.70 | +7.40% | 1 | 100 | 0.42 | 0.84 | 0.01 | -0.08 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 135.00 | 18.20 | 19.60 | 19.50 | 0.00 | 0.00% | 0 | 2 | 0.40 | 0.79 | 0.01 | -0.08 | 3/17/2025 | 3/28/2025 4:00:01 PM EST |
| 140.00 | 13.80 | 15.70 | 15.90 | 0.00 | 0.00% | 0 | 5 | 0.41 | 0.73 | 0.01 | -0.09 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 145.00 | 10.40 | 12.20 | 14.15 | 0.00 | 0.00% | 0 | 39 | 0.40 | 0.65 | 0.02 | -0.09 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 150.00 | 9.00 | 9.40 | 9.10 | -1.00 | -9.91% | 16 | 112 | 0.39 | 0.55 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 155.00 | 5.30 | 7.10 | 6.90 | -1.00 | -12.66% | 38 | 82 | 0.39 | 0.45 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 160.00 | 4.80 | 5.20 | 5.02 | -0.84 | -14.34% | 6 | 215 | 0.38 | 0.36 | 0.02 | -0.08 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 165.00 | 2.15 | 3.70 | 3.50 | 0.00 | 0.00% | 1 | 46 | 0.38 | 0.28 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 170.00 | 2.00 | 2.65 | 2.45 | -0.33 | -11.88% | 19 | 114 | 0.36 | 0.21 | 0.01 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 175.00 | 1.55 | 1.85 | 1.85 | +0.17 | +10.12% | 1 | 29 | 0.37 | 0.16 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 180.00 | 1.05 | 1.30 | 1.25 | 0.00 | 0.00% | 0 | 8 | 0.38 | 0.13 | 0.01 | -0.05 | 2/26/2025 | 3/28/2025 4:00:01 PM EST |
| 185.00 | 0.40 | 1.70 | 0.90 | 0.00 | 0.00% | 0 | 14 | 0.47 | 0.09 | 0.01 | -0.04 | 3/7/2025 | 3/28/2025 4:00:01 PM EST |
| 190.00 | 0.40 | 1.20 | 0.54 | 0.00 | 0.00% | 0 | 6 | 0.41 | 0.08 | 0.01 | -0.04 | 3/17/2025 | 3/28/2025 4:00:01 PM EST |
| 195.00 | 0.15 | 0.85 | 6.45 | 0.00 | 0.00% | 0 | 17 | 0.40 | 0.06 | 0.01 | -0.03 | 2/5/2025 | 3/28/2025 4:00:01 PM EST |
| 200.00 | 0.10 | 2.30 | 0.50 | 0.00 | 0.00% | 0 | 52 | 0.49 | 0.04 | 0.00 | -0.02 | 2/19/2025 | 3/28/2025 4:00:01 PM EST |
| 210.00 | 0.00 | 1.50 | 0.17 | 0.00 | 0.00% | 0 | 95 | 0.64 | 0.01 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 220.00 | 0.00 | 1.40 | % | 0 | 0 | 0.77 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 230.00 | 0.00 | 1.35 | 0.11 | 0.00 | 0.00% | 0 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:01 PM EST |
| 240.00 | 0.00 | 1.35 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 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 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 90.00 | 0.00 | 1.40 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.20 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 100.00 | 0.00 | 2.25 | % | 0 | 0 | 0.93 | -0.01 | 0.00 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 105.00 | 0.05 | 2.35 | % | 0 | 0 | 0.64 | -0.02 | 0.00 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 110.00 | 0.10 | 1.70 | 1.00 | 0.00 | 0.00% | 0 | 10 | 0.70 | -0.03 | 0.00 | -0.03 | 3/12/2025 | 3/28/2025 4:00:01 PM EST |
| 115.00 | 0.20 | 1.30 | 1.30 | 0.00 | 0.00% | 0 | 3 | 0.49 | -0.06 | 0.00 | -0.05 | 2/26/2025 | 3/28/2025 4:00:01 PM EST |
| 120.00 | 0.30 | 2.75 | 1.73 | 0.00 | 0.00% | 0 | 1 | 0.50 | -0.08 | 0.01 | -0.06 | 3/14/2025 | 3/28/2025 4:00:01 PM EST |
| 125.00 | 1.20 | 1.40 | 3.10 | 0.00 | 0.00% | 0 | 57 | 0.44 | -0.12 | 0.01 | -0.07 | 3/4/2025 | 3/28/2025 4:00:01 PM EST |
| 130.00 | 1.80 | 2.05 | 2.10 | 0.00 | 0.00% | 0 | 25 | 0.42 | -0.16 | 0.01 | -0.08 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 135.00 | 2.75 | 4.90 | 2.48 | 0.00 | 0.00% | 0 | 16 | 0.42 | -0.21 | 0.01 | -0.08 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 140.00 | 4.00 | 4.40 | 4.10 | +0.62 | +17.82% | 1 | 222 | 0.41 | -0.27 | 0.01 | -0.09 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 145.00 | 5.70 | 6.10 | 5.40 | 0.00 | 0.00% | 0 | 26 | 0.40 | -0.35 | 0.02 | -0.09 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 150.00 | 7.70 | 8.20 | 7.15 | -0.55 | -7.15% | 2 | 32 | 0.39 | -0.45 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 155.00 | 10.40 | 11.10 | 10.20 | +0.80 | +8.52% | 3 | 30 | 0.39 | -0.55 | 0.02 | -0.09 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 160.00 | 13.20 | 14.40 | 17.00 | 0.00 | 0.00% | 0 | 225 | 0.39 | -0.64 | 0.02 | -0.08 | 3/11/2025 | 3/28/2025 4:00:01 PM EST |
| 165.00 | 16.20 | 19.40 | 15.69 | -8.30 | -34.60% | 2 | 8 | 0.35 | -0.72 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 170.00 | 19.40 | 22.80 | 28.46 | 0.00 | 0.00% | 0 | 35 | 0.42 | -0.79 | 0.01 | -0.07 | 3/13/2025 | 3/28/2025 4:00:01 PM EST |
| 175.00 | 24.90 | 26.00 | 12.90 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.84 | 0.01 | -0.06 | 2/11/2025 | 3/28/2025 4:00:01 PM EST |
| 180.00 | 27.90 | 31.00 | 15.70 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.87 | 0.01 | -0.05 | 2/11/2025 | 3/28/2025 4:00:01 PM EST |
| 185.00 | 33.10 | 35.30 | % | 0 | 0 | 0.45 | -0.91 | 0.01 | -0.04 | 3/28/2025 4:00:01 PM EST | |||
| 190.00 | 37.60 | 40.60 | % | 0 | 0 | 0.59 | -0.92 | 0.01 | -0.04 | 3/28/2025 4:00:01 PM EST | |||
| 195.00 | 42.60 | 45.60 | % | 0 | 0 | 0.63 | -0.94 | 0.01 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 200.00 | 47.60 | 50.60 | 49.10 | % | 1 | 0 | 0.67 | -0.96 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 210.00 | 57.60 | 60.60 | % | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 220.00 | 68.30 | 70.60 | 69.80 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:01 PM EST |
| 230.00 | 77.60 | 80.60 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 240.00 | 87.70 | 90.60 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |