Options Chain for DAVITA INC COM (DVA) - $142.55 as of 7/11/2025 8:19:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 65.40 | 69.40 | 67.40 | % | 0.90 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 80.00 | 60.60 | 64.50 | 62.55 | 65.00 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 7/11/2025 4:00:02 PM EST |
| 85.00 | 55.40 | 59.60 | 57.50 | % | 0.68 | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 90.00 | 50.40 | 54.50 | 52.45 | 54.92 | 0.00 | 0.00% | 0.58 | 0 | 2 | 2.64 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 7/11/2025 4:00:02 PM EST |
| 95.00 | 45.60 | 49.40 | 47.50 | % | 0.50 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 100.00 | 40.40 | 44.40 | 42.40 | 37.40 | 0.00 | 0.00% | 0.42 | 0 | 5 | 2.15 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 4:00:02 PM EST |
| 105.00 | 35.70 | 39.40 | 37.55 | 32.55 | 0.00 | 0.00% | 0.36 | 0 | 5 | 1.94 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 4:00:02 PM EST |
| 110.00 | 30.50 | 34.40 | 32.45 | % | 0.30 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 115.00 | 25.60 | 29.40 | 27.50 | % | 0.24 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 120.00 | 21.40 | 24.40 | 22.90 | 22.29 | 0.00 | 0.00% | 0.19 | 0 | 24 | 1.24 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 4:00:02 PM EST |
| 125.00 | 16.30 | 19.40 | 17.85 | 17.44 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.03 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 4:00:02 PM EST |
| 130.00 | 11.40 | 14.10 | 12.75 | 14.50 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.72 | 1.00 | 0.00 | -0.01 | 7/1/2025 | 7/11/2025 4:00:02 PM EST |
| 135.00 | 6.20 | 9.00 | 7.60 | 9.25 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.54 | 0.96 | 0.02 | -0.10 | 7/10/2025 | 7/11/2025 4:00:02 PM EST |
| 140.00 | 2.25 | 3.80 | 3.03 | 4.13 | 0.00 | 0.00% | 0.02 | 0 | 220 | 0.12 | 0.77 | 0.07 | -0.15 | 7/10/2025 | 7/11/2025 4:00:02 PM EST |
| 145.00 | 0.60 | 1.05 | 0.83 | 1.10 | -0.40 | -26.67% | 0.01 | 18 | 1,357 | 0.20 | 0.33 | 0.08 | -0.12 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 150.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.33 | -68.75% | 0.00 | 49 | 525 | 0.23 | 0.05 | 0.02 | -0.03 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.54 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:02 PM EST |
| 160.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.54 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:02 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.11 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 4:00:02 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.24 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/11/2025 4:00:02 PM EST |
| 175.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.89 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 4:00:02 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 134 | 1.49 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/11/2025 4:00:02 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.61 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 7/11/2025 4:00:02 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.72 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/11/2025 4:00:02 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.82 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/11/2025 4:00:02 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.92 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 7/11/2025 4:00:02 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.11 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 7/11/2025 4:00:02 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 230.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 1.55 | 0.78 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.87 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 7/11/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.65 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 7/11/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 95.00 | 0.00 | 1.60 | 0.80 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 21 | 2.17 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 7/11/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.31 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 7/11/2025 4:00:02 PM EST |
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 1.20 | 0.60 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.40 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/11/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.52 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 4:00:02 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 178 | 1.31 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:02 PM EST |
| 125.00 | 0.05 | 1.20 | 0.63 | 0.08 | -0.01 | -11.12% | 0.01 | 3 | 248 | 0.48 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 130.00 | 0.05 | 0.50 | 0.28 | 0.40 | +0.30 | +300.00% | 0.00 | 2 | 217 | 0.45 | 0.00 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.20 | -0.30 | -60.00% | 0.00 | 8 | 150 | 0.34 | -0.04 | 0.02 | -0.10 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 140.00 | 0.55 | 1.00 | 0.78 | 0.75 | -0.18 | -19.36% | 0.01 | 17 | 338 | 0.24 | -0.23 | 0.07 | -0.15 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 145.00 | 2.50 | 4.20 | 3.35 | 9.62 | 0.00 | 0.00% | 0.02 | 0 | 119 | 0.29 | -0.67 | 0.08 | -0.12 | 6/23/2025 | 7/11/2025 4:00:02 PM EST |
| 150.00 | 6.40 | 8.90 | 7.65 | 7.80 | +0.50 | +6.85% | 0.05 | 1 | 85 | 0.56 | -0.95 | 0.02 | -0.03 | 7/11/2025 | 7/11/2025 4:00:02 PM EST |
| 155.00 | 11.40 | 13.80 | 12.60 | 16.65 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.76 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 7/11/2025 4:00:02 PM EST |
| 160.00 | 15.70 | 19.60 | 17.65 | 19.45 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 7/11/2025 4:00:02 PM EST |
| 165.00 | 20.70 | 24.70 | 22.70 | 25.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 7/11/2025 4:00:02 PM EST |
| 170.00 | 25.70 | 29.50 | 27.60 | 11.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 7/11/2025 4:00:02 PM EST |
| 175.00 | 30.70 | 34.70 | 32.70 | 14.40 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 7/11/2025 4:00:02 PM EST |
| 180.00 | 35.70 | 39.50 | 37.60 | 17.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 7/11/2025 4:00:02 PM EST |
| 185.00 | 40.70 | 44.70 | 42.70 | % | 0.23 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 190.00 | 46.20 | 49.70 | 47.95 | % | 0.25 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 195.00 | 50.60 | 54.60 | 52.60 | % | 0.27 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 200.00 | 55.70 | 59.50 | 57.60 | % | 0.29 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 210.00 | 65.70 | 69.70 | 67.70 | % | 0.32 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 220.00 | 75.70 | 79.70 | 77.70 | % | 0.35 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 230.00 | 85.70 | 89.70 | 87.70 | % | 0.38 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 240.00 | 95.70 | 99.70 | 97.70 | % | 0.41 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 250.00 | 105.70 | 109.60 | 107.65 | % | 0.43 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST | |||
| 260.00 | 115.70 | 119.70 | 117.70 | % | 0.45 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:02 PM EST |