Options Chain for DAVITA INC COM (DVA) - $129.05 as of 8/12/2025 2:19:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 49.00 | 53.30 | 51.15 | % | 0.64 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:07 AM EST | |||
| 85.00 | 44.00 | 48.10 | 46.05 | % | 0.54 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:07 AM EST | |||
| 90.00 | 39.10 | 42.90 | 41.00 | % | 0.46 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:07 AM EST | |||
| 95.00 | 34.40 | 37.30 | 35.85 | % | 0.38 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:07 AM EST | |||
| 100.00 | 29.40 | 32.80 | 31.10 | 40.94 | 0.00 | 0.00% | 0.31 | 0 | 5 | 2.49 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 11:59:07 AM EST |
| 105.00 | 24.10 | 27.70 | 25.90 | 35.92 | 0.00 | 0.00% | 0.25 | 0 | 5 | 2.24 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 11:59:07 AM EST |
| 110.00 | 19.20 | 23.20 | 21.20 | % | 0.19 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:07 AM EST | |||
| 115.00 | 14.20 | 17.60 | 15.90 | % | 0.14 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:07 AM EST | |||
| 120.00 | 9.50 | 11.70 | 10.60 | 9.80 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.88 | 0.99 | 0.00 | -0.02 | 8/8/2025 | 8/12/2025 11:59:07 AM EST |
| 125.00 | 5.90 | 7.10 | 6.50 | 3.50 | -1.50 | -30.00% | 0.05 | 2 | 10 | 0.48 | 0.92 | 0.03 | -0.18 | 8/12/2025 | 8/12/2025 11:59:07 AM EST |
| 130.00 | 1.95 | 2.35 | 2.15 | 1.61 | 0.00 | 0.00% | 0.02 | 0 | 106 | 0.27 | 0.65 | 0.09 | -0.34 | 8/11/2025 | 8/12/2025 11:59:07 AM EST |
| 135.00 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,418 | 0.33 | 0.20 | 0.07 | -0.21 | 8/11/2025 | 8/12/2025 11:59:07 AM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.56 | 0.02 | 0.01 | -0.03 | 8/6/2025 | 8/12/2025 11:59:07 AM EST |
| 145.00 | 0.05 | 0.30 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.62 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:07 AM EST |
| 150.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.02 | -25.00% | 0.00 | 2 | 1,432 | 0.70 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:07 AM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.88 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:07 AM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,280 | 1.60 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:07 AM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3,187 | 1.68 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:07 AM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 322 | 1.84 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:07 AM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.29 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:07 AM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.14 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:59:07 AM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:07 AM EST | |||
| 190.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:07 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:07 AM EST | |||
| 85.00 | 0.00 | 0.85 | 0.43 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.09 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:59:07 AM EST |
| 90.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:07 AM EST | |||
| 95.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:07 AM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:07 AM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:07 AM EST |
| 110.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.05 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:07 AM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.95 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:07 AM EST |
| 120.00 | 0.10 | 0.20 | 0.15 | 0.11 | -0.04 | -26.67% | 0.00 | 1 | 1,058 | 0.62 | -0.01 | 0.00 | -0.02 | 8/12/2025 | 8/12/2025 11:59:07 AM EST |
| 125.00 | 0.15 | 0.40 | 0.28 | 0.39 | -0.08 | -17.03% | 0.00 | 23 | 174 | 0.45 | -0.08 | 0.03 | -0.18 | 8/12/2025 | 8/12/2025 11:59:07 AM EST |
| 130.00 | 0.85 | 1.25 | 1.05 | 1.13 | -0.79 | -41.15% | 0.01 | 15 | 859 | 0.35 | -0.35 | 0.09 | -0.34 | 8/12/2025 | 8/12/2025 11:59:07 AM EST |
| 135.00 | 3.60 | 4.60 | 4.10 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 162 | 0.46 | -0.80 | 0.07 | -0.21 | 8/11/2025 | 8/12/2025 11:59:07 AM EST |
| 140.00 | 8.80 | 9.40 | 9.10 | 10.60 | 0.00 | 0.00% | 0.07 | 0 | 929 | 0.68 | -0.98 | 0.01 | -0.03 | 8/11/2025 | 8/12/2025 11:59:07 AM EST |
| 145.00 | 13.20 | 15.80 | 14.50 | 8.50 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.38 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:07 AM EST |
| 150.00 | 17.80 | 20.90 | 19.35 | 22.70 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.61 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:07 AM EST |
| 155.00 | 21.80 | 26.00 | 23.90 | 26.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:07 AM EST |
| 160.00 | 26.80 | 31.00 | 28.90 | % | 0.18 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:07 AM EST | |||
| 165.00 | 32.00 | 36.00 | 34.00 | % | 0.21 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:07 AM EST | |||
| 170.00 | 37.40 | 40.00 | 38.70 | % | 0.23 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:07 AM EST | |||
| 175.00 | 43.00 | 46.00 | 44.50 | % | 0.25 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:07 AM EST | |||
| 180.00 | 47.40 | 50.80 | 49.10 | % | 0.27 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:07 AM EST | |||
| 185.00 | 52.40 | 55.80 | 54.10 | % | 0.29 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:07 AM EST | |||
| 190.00 | 57.40 | 61.00 | 59.20 | % | 0.31 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:07 AM EST |