Options Chain for DAVITA INC COM (DVA) - $129.00 as of 9/18/2025 9:10:16 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 56.20 | 59.70 | 57.95 | % | 0.83 | 0 | 0 | 6.23 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 75.00 | 51.90 | 54.80 | 53.35 | % | 0.71 | 0 | 0 | 5.71 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 80.00 | 46.90 | 49.70 | 48.30 | % | 0.60 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 85.00 | 41.50 | 44.60 | 43.05 | % | 0.51 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 90.00 | 37.40 | 39.80 | 38.60 | % | 0.43 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 95.00 | 32.10 | 34.80 | 33.45 | % | 0.35 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 100.00 | 27.00 | 29.80 | 28.40 | 28.65 | 0.00 | 0.00% | 0.28 | 0 | 5 | 3.13 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 105.00 | 21.80 | 24.80 | 23.30 | 24.75 | 0.00 | 0.00% | 0.22 | 0 | 5 | 2.68 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 110.00 | 16.50 | 19.80 | 18.15 | 17.91 | 0.00 | 0.00% | 0.16 | 0 | 11 | 2.23 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 115.00 | 12.00 | 14.10 | 13.05 | 19.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/17/2025 3:59:55 PM EST |
| 120.00 | 6.60 | 9.80 | 8.20 | 11.20 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.33 | 0.98 | 0.01 | -0.03 | 8/11/2025 | 9/17/2025 3:59:55 PM EST |
| 125.00 | 3.10 | 4.00 | 3.55 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 42 | 0.47 | 0.83 | 0.08 | -0.36 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 130.00 | 0.30 | 0.55 | 0.43 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.29 | 0.27 | 0.11 | -0.27 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,857 | 0.45 | 0.01 | 0.01 | -0.01 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,981 | 0.68 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.56 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 579 | 1.64 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 499 | 2.21 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 1.60 | 0.80 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 96 | 2.57 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 47 | 3.06 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/17/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 769 | 3.29 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 3:59:55 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 87 | 3.52 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 9/17/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 3.72 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/17/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 1.35 | 0.68 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.93 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 9/17/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 1.35 | 0.68 | 14.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.12 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 9/17/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 775 | 4.48 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 9/17/2025 3:59:55 PM EST |
| 210.00 | 0.00 | 1.35 | 0.68 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.82 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 9/17/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 9/17/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 0.45 | 0.23 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.65 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/17/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.47 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 9/17/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.21 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.27 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.80 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:55 PM EST |
| 120.00 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.53 | -0.02 | 0.01 | -0.03 | 9/12/2025 | 9/17/2025 3:59:55 PM EST |
| 125.00 | 0.20 | 0.40 | 0.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 193 | 0.35 | -0.17 | 0.08 | -0.36 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 130.00 | 2.15 | 3.50 | 2.83 | 2.27 | 0.00 | 0.00% | 0.02 | 0 | 262 | 0.42 | -0.73 | 0.11 | -0.27 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 135.00 | 5.90 | 8.70 | 7.30 | 4.80 | 0.00 | 0.00% | 0.05 | 0 | 225 | 0.76 | -0.99 | 0.01 | -0.01 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 140.00 | 11.00 | 13.60 | 12.30 | 6.95 | 0.00 | 0.00% | 0.09 | 0 | 618 | 1.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:55 PM EST |
| 145.00 | 15.40 | 18.20 | 16.80 | 9.60 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.55 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:55 PM EST |
| 150.00 | 20.40 | 23.40 | 21.90 | 17.20 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.92 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:55 PM EST |
| 155.00 | 25.30 | 28.40 | 26.85 | 18.94 | 0.00 | 0.00% | 0.17 | 0 | 3 | 2.18 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:55 PM EST |
| 160.00 | 30.30 | 33.00 | 31.65 | 23.87 | 0.00 | 0.00% | 0.20 | 0 | 3 | 2.18 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/17/2025 3:59:55 PM EST |
| 165.00 | 35.70 | 38.10 | 36.90 | 28.94 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/17/2025 3:59:55 PM EST |
| 170.00 | 40.50 | 43.20 | 41.85 | 26.30 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 9/17/2025 3:59:55 PM EST |
| 175.00 | 45.40 | 47.80 | 46.60 | 16.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 9/17/2025 3:59:55 PM EST |
| 180.00 | 50.50 | 53.40 | 51.95 | 19.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 9/17/2025 3:59:55 PM EST |
| 185.00 | 55.70 | 58.70 | 57.20 | 34.43 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 9/17/2025 3:59:55 PM EST |
| 190.00 | 60.40 | 63.50 | 61.95 | % | 0.33 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 195.00 | 65.40 | 68.20 | 66.80 | % | 0.34 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 200.00 | 70.40 | 73.30 | 71.85 | % | 0.36 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 210.00 | 80.40 | 83.60 | 82.00 | % | 0.39 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 220.00 | 90.30 | 93.30 | 91.80 | % | 0.42 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 230.00 | 100.40 | 103.30 | 101.85 | % | 0.44 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 240.00 | 110.80 | 113.90 | 112.35 | % | 0.47 | 0 | 0 | 5.53 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 250.00 | 120.50 | 123.20 | 121.85 | % | 0.49 | 0 | 0 | 5.24 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 260.00 | 130.60 | 133.00 | 131.80 | % | 0.51 | 0 | 0 | 5.28 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST |