Options Chain for DAVITA INC COM (DVA) - $141.13 as of 5/5/2025 2:58:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 64.90 | 68.70 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 80.00 | 60.00 | 63.70 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 85.00 | 55.10 | 58.80 | % | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 90.00 | 50.30 | 54.00 | % | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 95.00 | 46.10 | 49.10 | % | 0 | 0 | 1.04 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 100.00 | 40.90 | 44.20 | % | 0 | 0 | 0.96 | 0.96 | 0.00 | -0.03 | 5/5/2025 3:59:57 PM EST | |||
| 105.00 | 36.10 | 39.60 | % | 0 | 0 | 0.88 | 0.95 | 0.00 | -0.04 | 5/5/2025 3:59:57 PM EST | |||
| 110.00 | 31.90 | 34.90 | 44.06 | 0.00 | 0.00% | 0 | 6 | 0.60 | 0.92 | 0.01 | -0.05 | 1/2/2025 | 5/5/2025 3:59:57 PM EST |
| 115.00 | 26.90 | 29.70 | % | 0 | 0 | 0.51 | 0.88 | 0.01 | -0.06 | 5/5/2025 3:59:57 PM EST | |||
| 120.00 | 23.60 | 24.60 | 23.77 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.84 | 0.01 | -0.07 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 125.00 | 19.50 | 20.70 | % | 0 | 0 | 0.50 | 0.79 | 0.01 | -0.08 | 5/5/2025 3:59:57 PM EST | |||
| 130.00 | 15.20 | 17.70 | 29.50 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.72 | 0.01 | -0.09 | 2/19/2025 | 5/5/2025 3:59:57 PM EST |
| 135.00 | 12.80 | 14.40 | 12.50 | 0.00 | 0.00% | 0 | 4 | 0.51 | 0.65 | 0.02 | -0.10 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 140.00 | 9.90 | 10.30 | 10.70 | +0.90 | +9.19% | 1 | 17 | 0.46 | 0.56 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 145.00 | 7.40 | 7.70 | 8.18 | +0.68 | +9.07% | 3 | 68 | 0.45 | 0.47 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 150.00 | 5.30 | 5.60 | 5.60 | +0.10 | +1.82% | 2 | 361 | 0.44 | 0.38 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 155.00 | 3.70 | 4.00 | 4.66 | +1.16 | +33.15% | 10 | 40 | 0.43 | 0.30 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 160.00 | 2.35 | 2.95 | 2.68 | +0.16 | +6.35% | 15 | 456 | 0.41 | 0.22 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 165.00 | 1.65 | 1.95 | 1.99 | +0.24 | +13.72% | 14 | 733 | 0.42 | 0.15 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 170.00 | 1.05 | 1.95 | 1.20 | 0.00 | 0.00% | 0 | 423 | 0.44 | 0.10 | 0.01 | -0.04 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 175.00 | 0.65 | 0.90 | 0.53 | 0.00 | 0.00% | 0 | 362 | 0.38 | 0.07 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 180.00 | 0.30 | 0.65 | 0.39 | 0.00 | 0.00% | 0 | 67 | 0.44 | 0.05 | 0.01 | -0.02 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 185.00 | 0.10 | 1.45 | 0.38 | 0.00 | 0.00% | 0 | 563 | 0.57 | 0.03 | 0.00 | -0.02 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 0.75 | 1.90 | 0.00 | 0.00% | 0 | 1,295 | 0.53 | 0.02 | 0.00 | -0.01 | 3/10/2025 | 5/5/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 19 | 0.56 | 0.01 | 0.00 | -0.01 | 4/15/2025 | 5/5/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 9 | 0.59 | 0.01 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 0.75 | 4.00 | 0.00 | 0.00% | 0 | 14 | 0.66 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/5/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 0.75 | 1.55 | 0.00 | 0.00% | 0 | 544 | 0.72 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 5/5/2025 3:59:57 PM EST |
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 0.05 | 0.19 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 5/5/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 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 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | -0.01 | 10/30/2024 | 5/5/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 13 | 0.80 | -0.01 | 0.00 | -0.01 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 95.00 | 0.10 | 0.75 | % | 0 | 0 | 0.62 | -0.02 | 0.00 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 100.00 | 0.20 | 0.95 | 0.92 | 0.00 | 0.00% | 0 | 2 | 0.59 | -0.04 | 0.00 | -0.03 | 4/14/2025 | 5/5/2025 3:59:57 PM EST |
| 105.00 | 0.60 | 0.85 | 0.73 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.05 | 0.00 | -0.04 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 110.00 | 0.90 | 1.15 | 1.13 | -0.17 | -13.08% | 10 | 8 | 0.54 | -0.08 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 115.00 | 1.35 | 1.70 | 1.60 | -0.22 | -12.09% | 1 | 11 | 0.52 | -0.12 | 0.01 | -0.06 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 120.00 | 2.00 | 2.40 | 2.05 | -0.53 | -20.55% | 11 | 144 | 0.50 | -0.16 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 125.00 | 2.85 | 3.30 | 3.35 | 0.00 | 0.00% | 0 | 169 | 0.48 | -0.21 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 130.00 | 4.10 | 4.40 | 4.65 | 0.00 | 0.00% | 0 | 97 | 0.46 | -0.28 | 0.01 | -0.09 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 135.00 | 5.70 | 6.00 | 6.08 | 0.00 | 0.00% | 0 | 179 | 0.45 | -0.35 | 0.02 | -0.10 | 4/28/2025 | 5/5/2025 3:59:57 PM EST |
| 140.00 | 7.70 | 8.00 | 8.10 | 0.00 | 0.00% | 0 | 37 | 0.44 | -0.44 | 0.02 | -0.10 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 145.00 | 10.20 | 10.50 | 10.30 | +0.20 | +1.98% | 1 | 244 | 0.43 | -0.53 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 150.00 | 13.00 | 13.60 | 15.63 | 0.00 | 0.00% | 0 | 36 | 0.41 | -0.62 | 0.02 | -0.09 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 155.00 | 15.80 | 17.00 | 17.80 | 0.00 | 0.00% | 0 | 44 | 0.38 | -0.70 | 0.02 | -0.08 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 160.00 | 19.40 | 21.60 | 21.05 | 0.00 | 0.00% | 0 | 300 | 0.39 | -0.78 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:57 PM EST |
| 165.00 | 24.20 | 25.40 | 18.45 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.85 | 0.01 | -0.05 | 3/26/2025 | 5/5/2025 3:59:57 PM EST |
| 170.00 | 28.10 | 30.60 | 24.90 | 0.00 | 0.00% | 0 | 8 | 0.55 | -0.90 | 0.01 | -0.04 | 4/7/2025 | 5/5/2025 3:59:57 PM EST |
| 175.00 | 32.20 | 35.70 | 13.80 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.93 | 0.01 | -0.03 | 2/11/2025 | 5/5/2025 3:59:57 PM EST |
| 180.00 | 37.00 | 40.80 | 29.00 | 0.00 | 0.00% | 0 | 0 | 0.60 | -0.95 | 0.01 | -0.02 | 3/10/2025 | 5/5/2025 3:59:57 PM EST |
| 185.00 | 41.80 | 45.10 | % | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.02 | 5/5/2025 3:59:57 PM EST | |||
| 190.00 | 47.40 | 50.50 | % | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 195.00 | 51.80 | 55.60 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 200.00 | 56.80 | 60.60 | % | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 210.00 | 66.80 | 70.60 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 220.00 | 76.80 | 80.60 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 230.00 | 86.80 | 90.60 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 240.00 | 96.80 | 100.60 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 250.00 | 106.80 | 110.60 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |