Options Chain for DAVITA INC COM (DVA) - $143.80 as of 7/8/2025 8:39:56 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 | 62.20 | 66.40 | 64.30 | % | 0.80 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 85.00 | 57.20 | 61.60 | 59.40 | % | 0.70 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 90.00 | 52.30 | 56.50 | 54.40 | % | 0.60 | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
| 95.00 | 47.40 | 51.60 | 49.50 | % | 0.52 | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.02 | 7/8/2025 4:00:05 PM EST | |||
| 100.00 | 42.40 | 46.70 | 44.55 | % | 0.45 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.03 | 7/8/2025 4:00:05 PM EST | |||
| 105.00 | 37.60 | 41.80 | 39.70 | % | 0.38 | 0 | 0 | 0.88 | 0.98 | 0.00 | -0.03 | 7/8/2025 4:00:05 PM EST | |||
| 110.00 | 32.60 | 36.90 | 34.75 | % | 0.32 | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.04 | 7/8/2025 4:00:05 PM EST | |||
| 115.00 | 27.90 | 32.10 | 30.00 | % | 0.26 | 0 | 0 | 0.70 | 0.95 | 0.01 | -0.06 | 7/8/2025 4:00:05 PM EST | |||
| 120.00 | 23.90 | 27.50 | 25.70 | % | 0.21 | 0 | 0 | 0.65 | 0.91 | 0.01 | -0.07 | 7/8/2025 4:00:05 PM EST | |||
| 125.00 | 19.20 | 22.60 | 20.90 | % | 0.17 | 0 | 0 | 0.53 | 0.86 | 0.01 | -0.09 | 7/8/2025 4:00:05 PM EST | |||
| 130.00 | 14.90 | 18.90 | 16.90 | % | 0.13 | 0 | 0 | 0.35 | 0.80 | 0.01 | -0.10 | 7/8/2025 4:00:05 PM EST | |||
| 135.00 | 11.90 | 14.30 | 13.10 | 8.50 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.36 | 0.73 | 0.02 | -0.11 | 6/23/2025 | 7/8/2025 4:00:05 PM EST |
| 140.00 | 9.20 | 11.00 | 10.10 | 12.50 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.38 | 0.65 | 0.02 | -0.11 | 7/1/2025 | 7/8/2025 4:00:05 PM EST |
| 145.00 | 6.50 | 8.40 | 7.45 | 7.70 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.38 | 0.54 | 0.02 | -0.11 | 7/2/2025 | 7/8/2025 4:00:05 PM EST |
| 150.00 | 4.40 | 6.00 | 5.20 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 68 | 0.38 | 0.43 | 0.02 | -0.10 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
| 155.00 | 2.80 | 4.30 | 3.55 | 3.35 | +0.26 | +8.42% | 0.02 | 2 | 30 | 0.38 | 0.33 | 0.02 | -0.09 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 160.00 | 1.75 | 3.40 | 2.58 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 56 | 0.39 | 0.24 | 0.02 | -0.08 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
| 165.00 | 0.95 | 2.15 | 1.55 | 1.33 | +0.33 | +33.00% | 0.01 | 1 | 28 | 0.37 | 0.18 | 0.01 | -0.07 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 170.00 | 0.30 | 2.85 | 1.58 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.43 | 0.13 | 0.01 | -0.05 | 6/27/2025 | 7/8/2025 4:00:05 PM EST |
| 175.00 | 0.05 | 0.95 | 0.50 | % | 0.00 | 0 | 0 | 0.44 | 0.09 | 0.01 | -0.04 | 7/8/2025 4:00:05 PM EST | |||
| 180.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.59 | 0.05 | 0.01 | -0.03 | 7/8/2025 4:00:05 PM EST | |||
| 185.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.67 | 0.03 | 0.00 | -0.02 | 7/8/2025 4:00:05 PM EST | |||
| 190.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.01 | 7/8/2025 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 85.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/8/2025 4:00:05 PM EST | |||
| 90.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 7/8/2025 4:00:05 PM EST | |||
| 95.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.02 | 7/8/2025 4:00:05 PM EST | |||
| 100.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.03 | 7/8/2025 4:00:05 PM EST | |||
| 105.00 | 0.00 | 2.45 | 1.23 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.91 | -0.02 | 0.00 | -0.03 | 6/23/2025 | 7/8/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.79 | -0.03 | 0.00 | -0.04 | 7/8/2025 4:00:05 PM EST | |||
| 115.00 | 0.20 | 2.60 | 1.40 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.75 | -0.05 | 0.01 | -0.06 | 6/23/2025 | 7/8/2025 4:00:05 PM EST |
| 120.00 | 0.30 | 1.75 | 1.03 | 0.85 | -0.29 | -25.44% | 0.01 | 532 | 137 | 0.45 | -0.09 | 0.01 | -0.07 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 125.00 | 0.75 | 2.35 | 1.55 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.45 | -0.14 | 0.01 | -0.09 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
| 130.00 | 0.80 | 3.30 | 2.05 | 1.72 | -1.03 | -37.46% | 0.02 | 6 | 16 | 0.41 | -0.20 | 0.01 | -0.10 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 135.00 | 3.00 | 4.70 | 3.85 | 3.41 | -0.49 | -12.57% | 0.03 | 3 | 6 | 0.45 | -0.27 | 0.02 | -0.11 | 7/8/2025 | 7/8/2025 4:00:05 PM EST |
| 140.00 | 4.80 | 6.50 | 5.65 | 5.79 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.44 | -0.35 | 0.02 | -0.11 | 7/7/2025 | 7/8/2025 4:00:05 PM EST |
| 145.00 | 7.00 | 7.60 | 7.30 | 8.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.41 | -0.46 | 0.02 | -0.11 | 6/26/2025 | 7/8/2025 4:00:05 PM EST |
| 150.00 | 9.90 | 11.50 | 10.70 | 11.75 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.44 | -0.57 | 0.02 | -0.10 | 6/27/2025 | 7/8/2025 4:00:05 PM EST |
| 155.00 | 12.90 | 14.90 | 13.90 | % | 0.09 | 0 | 0 | 0.43 | -0.67 | 0.02 | -0.09 | 7/8/2025 4:00:05 PM EST | |||
| 160.00 | 15.40 | 19.00 | 17.20 | % | 0.11 | 0 | 0 | 0.48 | -0.76 | 0.02 | -0.08 | 7/8/2025 4:00:05 PM EST | |||
| 165.00 | 19.70 | 23.70 | 21.70 | % | 0.13 | 0 | 0 | 0.54 | -0.82 | 0.01 | -0.07 | 7/8/2025 4:00:05 PM EST | |||
| 170.00 | 24.40 | 28.40 | 26.40 | % | 0.16 | 0 | 0 | 0.53 | -0.87 | 0.01 | -0.05 | 7/8/2025 4:00:05 PM EST | |||
| 175.00 | 29.20 | 33.30 | 31.25 | % | 0.18 | 0 | 0 | 0.59 | -0.91 | 0.01 | -0.04 | 7/8/2025 4:00:05 PM EST | |||
| 180.00 | 34.10 | 38.30 | 36.20 | % | 0.20 | 0 | 0 | 0.67 | -0.95 | 0.01 | -0.03 | 7/8/2025 4:00:05 PM EST | |||
| 185.00 | 39.10 | 43.00 | 41.05 | % | 0.22 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.02 | 7/8/2025 4:00:05 PM EST | |||
| 190.00 | 44.10 | 48.00 | 46.05 | % | 0.24 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 7/8/2025 4:00:05 PM EST |