Options Chain for DAVITA INC COM (DVA) - $138.19 as of 5/27/2025 4:08:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 63.90 | 67.60 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 80.00 | 58.80 | 62.10 | 65.00 | 0.00 | 0.00% | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/27/2025 1:59:03 PM EST |
| 85.00 | 54.00 | 57.50 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 90.00 | 49.10 | 53.00 | 54.92 | 0.00 | 0.00% | 0 | 2 | 0.97 | 1.00 | 0.00 | -0.01 | 5/8/2025 | 5/27/2025 1:59:03 PM EST |
| 95.00 | 44.10 | 48.10 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 100.00 | 39.20 | 43.00 | % | 0 | 0 | 0.78 | 0.98 | 0.00 | -0.03 | 5/27/2025 1:59:03 PM EST | |||
| 105.00 | 34.20 | 38.30 | % | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.03 | 5/27/2025 1:59:03 PM EST | |||
| 110.00 | 29.30 | 33.50 | % | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.04 | 5/27/2025 1:59:03 PM EST | |||
| 115.00 | 24.80 | 27.30 | % | 0 | 0 | 0.46 | 0.93 | 0.01 | -0.04 | 5/27/2025 1:59:03 PM EST | |||
| 120.00 | 21.50 | 22.90 | 23.50 | 0.00 | 0.00% | 0 | 24 | 0.38 | 0.89 | 0.01 | -0.05 | 5/14/2025 | 5/27/2025 1:59:03 PM EST |
| 125.00 | 17.10 | 17.80 | % | 0 | 0 | 0.36 | 0.84 | 0.01 | -0.06 | 5/27/2025 1:59:03 PM EST | |||
| 130.00 | 12.60 | 13.80 | 19.90 | 0.00 | 0.00% | 0 | 3 | 0.32 | 0.77 | 0.02 | -0.07 | 5/8/2025 | 5/27/2025 1:59:03 PM EST |
| 135.00 | 8.10 | 10.20 | 12.85 | 0.00 | 0.00% | 0 | 4 | 0.30 | 0.66 | 0.02 | -0.07 | 5/21/2025 | 5/27/2025 1:59:03 PM EST |
| 140.00 | 6.60 | 7.20 | 6.50 | +0.47 | +7.80% | 5 | 24 | 0.30 | 0.54 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 145.00 | 4.30 | 4.70 | 3.90 | +0.20 | +5.41% | 1 | 380 | 0.29 | 0.42 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 150.00 | 2.55 | 3.00 | 3.30 | 0.00 | 0.00% | 0 | 52 | 0.28 | 0.30 | 0.02 | -0.06 | 5/22/2025 | 5/27/2025 1:59:03 PM EST |
| 155.00 | 1.45 | 1.70 | 1.30 | 0.00 | 0.00% | 0 | 76 | 0.28 | 0.19 | 0.02 | -0.04 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 160.00 | 0.00 | 1.00 | 1.70 | 0.00 | 0.00% | 0 | 225 | 0.29 | 0.12 | 0.01 | -0.03 | 5/19/2025 | 5/27/2025 1:59:03 PM EST |
| 165.00 | 0.35 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 75 | 0.27 | 0.07 | 0.01 | -0.02 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 170.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 87 | 0.35 | 0.04 | 0.01 | -0.01 | 5/15/2025 | 5/27/2025 1:59:03 PM EST |
| 175.00 | 0.00 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 297 | 0.39 | 0.02 | 0.00 | -0.01 | 5/12/2025 | 5/27/2025 1:59:03 PM EST |
| 180.00 | 0.00 | 1.00 | 0.80 | 0.00 | 0.00% | 0 | 135 | 0.46 | 0.01 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:59:03 PM EST |
| 185.00 | 0.00 | 0.75 | 0.66 | 0.00 | 0.00% | 0 | 27 | 0.47 | 0.01 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 1:59:03 PM EST |
| 190.00 | 0.00 | 1.35 | 1.50 | 0.00 | 0.00% | 0 | 12 | 0.58 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:59:03 PM EST |
| 195.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.57 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:03 PM EST |
| 200.00 | 0.00 | 1.00 | 1.60 | 0.00 | 0.00% | 0 | 21 | 0.60 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/27/2025 1:59:03 PM EST |
| 210.00 | 0.00 | 1.35 | 0.72 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/27/2025 1:59:03 PM EST |
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 250.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 260.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 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 | 0.65 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/27/2025 1:59:03 PM EST |
| 85.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 5/27/2025 1:59:03 PM EST |
| 90.00 | 0.00 | 0.95 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 21 | 0.67 | 0.00 | 0.00 | -0.01 | 2/21/2025 | 5/27/2025 1:59:03 PM EST |
| 100.00 | 0.15 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 11 | 0.48 | -0.02 | 0.00 | -0.03 | 5/15/2025 | 5/27/2025 1:59:03 PM EST |
| 105.00 | 0.05 | 0.80 | % | 0 | 0 | 0.44 | -0.03 | 0.00 | -0.03 | 5/27/2025 1:59:03 PM EST | |||
| 110.00 | 0.20 | 0.65 | 2.95 | 0.00 | 0.00% | 0 | 13 | 0.40 | -0.05 | 0.00 | -0.04 | 4/22/2025 | 5/27/2025 1:59:03 PM EST |
| 115.00 | 0.00 | 1.00 | 1.80 | 0.00 | 0.00% | 0 | 6 | 0.41 | -0.07 | 0.01 | -0.04 | 5/9/2025 | 5/27/2025 1:59:03 PM EST |
| 120.00 | 0.00 | 1.20 | 1.11 | 0.00 | 0.00% | 0 | 165 | 0.38 | -0.11 | 0.01 | -0.05 | 5/22/2025 | 5/27/2025 1:59:03 PM EST |
| 125.00 | 1.40 | 1.75 | 2.45 | 0.00 | 0.00% | 0 | 185 | 0.34 | -0.16 | 0.01 | -0.06 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 130.00 | 2.30 | 2.65 | 2.80 | -0.70 | -20.00% | 2 | 86 | 0.32 | -0.23 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 135.00 | 3.60 | 4.10 | 4.60 | -0.50 | -9.81% | 6 | 144 | 0.31 | -0.34 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 140.00 | 5.50 | 6.20 | 7.12 | 0.00 | 0.00% | 0 | 342 | 0.30 | -0.46 | 0.03 | -0.07 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 145.00 | 8.20 | 8.80 | 9.80 | 0.00 | 0.00% | 0 | 124 | 0.29 | -0.58 | 0.03 | -0.07 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 150.00 | 11.60 | 12.20 | 9.10 | 0.00 | 0.00% | 0 | 85 | 0.29 | -0.70 | 0.02 | -0.06 | 5/19/2025 | 5/27/2025 1:59:03 PM EST |
| 155.00 | 15.40 | 17.30 | 16.80 | 0.00 | 0.00% | 0 | 59 | 0.37 | -0.81 | 0.02 | -0.04 | 5/6/2025 | 5/27/2025 1:59:03 PM EST |
| 160.00 | 19.80 | 22.00 | 19.45 | 0.00 | 0.00% | 0 | 47 | 0.42 | -0.88 | 0.01 | -0.03 | 5/21/2025 | 5/27/2025 1:59:03 PM EST |
| 165.00 | 23.20 | 26.80 | 25.50 | 0.00 | 0.00% | 0 | 10 | 0.46 | -0.93 | 0.01 | -0.02 | 4/29/2025 | 5/27/2025 1:59:03 PM EST |
| 170.00 | 28.70 | 32.00 | 11.80 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.01 | 2/13/2025 | 5/27/2025 1:59:03 PM EST |
| 175.00 | 33.70 | 36.60 | 14.40 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.01 | 2/11/2025 | 5/27/2025 1:59:03 PM EST |
| 180.00 | 38.50 | 41.90 | 17.10 | 0.00 | 0.00% | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 2/11/2025 | 5/27/2025 1:59:03 PM EST |
| 185.00 | 42.80 | 46.70 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 190.00 | 48.70 | 51.70 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 195.00 | 54.00 | 56.70 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 200.00 | 58.30 | 61.90 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 210.00 | 68.60 | 71.90 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 220.00 | 79.00 | 81.90 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 230.00 | 89.00 | 91.90 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 240.00 | 98.50 | 101.70 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 250.00 | 108.10 | 111.70 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 260.00 | 119.00 | 121.90 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST |