Options Chain for DAVITA INC COM (DVA) - $145.31 as of 7/29/2025 3:19:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 75.20 | 78.10 | 76.65 | % | 1.09 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 75.00 | 70.20 | 73.10 | 71.65 | % | 0.96 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 80.00 | 65.10 | 68.20 | 66.65 | % | 0.83 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 85.00 | 60.40 | 62.60 | 61.50 | % | 0.72 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 90.00 | 55.30 | 58.30 | 56.80 | % | 0.63 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 95.00 | 50.40 | 52.80 | 51.60 | % | 0.54 | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 7/29/2025 1:58:55 PM EST | |||
| 100.00 | 45.70 | 48.00 | 46.85 | % | 0.47 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.02 | 7/29/2025 1:58:55 PM EST | |||
| 105.00 | 40.10 | 43.60 | 41.85 | % | 0.40 | 0 | 0 | 0.77 | 0.98 | 0.00 | -0.03 | 7/29/2025 1:58:55 PM EST | |||
| 110.00 | 35.80 | 38.50 | 37.15 | 35.71 | 0.00 | 0.00% | 0.34 | 0 | 15 | 0.71 | 0.96 | 0.00 | -0.04 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 115.00 | 31.00 | 34.00 | 32.50 | 38.52 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.63 | 0.94 | 0.00 | -0.04 | 4/8/2025 | 7/29/2025 1:58:55 PM EST |
| 120.00 | 26.80 | 28.90 | 27.85 | 32.92 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.53 | 0.90 | 0.01 | -0.05 | 7/24/2025 | 7/29/2025 1:58:55 PM EST |
| 125.00 | 22.50 | 23.30 | 22.90 | 28.42 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.42 | 0.86 | 0.01 | -0.06 | 7/24/2025 | 7/29/2025 1:58:55 PM EST |
| 130.00 | 18.40 | 19.30 | 18.85 | 19.60 | +2.60 | +15.30% | 0.15 | 10 | 58 | 0.44 | 0.80 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 135.00 | 14.70 | 15.50 | 15.10 | 13.50 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.44 | 0.74 | 0.01 | -0.08 | 6/30/2025 | 7/29/2025 1:58:55 PM EST |
| 140.00 | 11.30 | 12.10 | 11.70 | 11.20 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.38 | 0.66 | 0.02 | -0.09 | 7/24/2025 | 7/29/2025 1:58:55 PM EST |
| 145.00 | 8.40 | 8.90 | 8.65 | 9.20 | +1.20 | +15.00% | 0.06 | 2 | 74 | 0.38 | 0.57 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 150.00 | 6.10 | 6.60 | 6.35 | 7.20 | +1.13 | +18.62% | 0.04 | 2 | 436 | 0.40 | 0.48 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 155.00 | 4.20 | 4.70 | 4.45 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 401 | 0.39 | 0.38 | 0.02 | -0.08 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 160.00 | 2.85 | 3.20 | 3.03 | 3.20 | +0.11 | +3.56% | 0.02 | 5 | 107 | 0.36 | 0.30 | 0.02 | -0.07 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 165.00 | 1.80 | 2.10 | 1.95 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.35 | 0.22 | 0.01 | -0.06 | 7/23/2025 | 7/29/2025 1:58:55 PM EST |
| 170.00 | 1.10 | 1.60 | 1.35 | 2.59 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.35 | 0.16 | 0.01 | -0.05 | 7/23/2025 | 7/29/2025 1:58:55 PM EST |
| 175.00 | 0.60 | 1.00 | 0.80 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.35 | 0.11 | 0.01 | -0.04 | 7/15/2025 | 7/29/2025 1:58:55 PM EST |
| 180.00 | 0.35 | 0.70 | 0.53 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.35 | 0.07 | 0.01 | -0.03 | 7/23/2025 | 7/29/2025 1:58:55 PM EST |
| 185.00 | 0.05 | 0.80 | 0.43 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.34 | 0.04 | 0.00 | -0.02 | 5/23/2025 | 7/29/2025 1:58:55 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 14.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.44 | 0.03 | 0.00 | -0.01 | 2/3/2025 | 7/29/2025 1:58:55 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 775 | 0.51 | 0.01 | 0.00 | -0.01 | 3/5/2025 | 7/29/2025 1:58:55 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/29/2025 1:58:55 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 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 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 1:58:55 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 80.00 | 0.00 | 0.70 | 0.35 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 1:58:55 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 7/29/2025 1:58:55 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.65 | -0.01 | 0.00 | -0.02 | 6/24/2025 | 7/29/2025 1:58:55 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.59 | -0.02 | 0.00 | -0.03 | 6/24/2025 | 7/29/2025 1:58:55 PM EST |
| 110.00 | 0.10 | 0.60 | 0.35 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.43 | -0.04 | 0.00 | -0.04 | 7/17/2025 | 7/29/2025 1:58:55 PM EST |
| 115.00 | 0.55 | 2.30 | 1.43 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.51 | -0.06 | 0.00 | -0.04 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 120.00 | 0.85 | 1.25 | 1.05 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.42 | -0.10 | 0.01 | -0.05 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 125.00 | 1.45 | 1.70 | 1.58 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.41 | -0.14 | 0.01 | -0.06 | 7/23/2025 | 7/29/2025 1:58:55 PM EST |
| 130.00 | 2.25 | 2.60 | 2.43 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 134 | 0.42 | -0.20 | 0.01 | -0.08 | 7/24/2025 | 7/29/2025 1:58:55 PM EST |
| 135.00 | 3.40 | 3.80 | 3.60 | 3.30 | +0.55 | +20.00% | 0.03 | 4 | 65 | 0.41 | -0.26 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 140.00 | 5.00 | 5.40 | 5.20 | 5.20 | -0.30 | -5.46% | 0.04 | 3 | 577 | 0.39 | -0.34 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 145.00 | 7.10 | 7.50 | 7.30 | 6.30 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.40 | -0.43 | 0.02 | -0.09 | 7/24/2025 | 7/29/2025 1:58:55 PM EST |
| 150.00 | 9.70 | 10.20 | 9.95 | 9.60 | 0.00 | 0.00% | 0.07 | 0 | 53 | 0.37 | -0.52 | 0.02 | -0.09 | 7/24/2025 | 7/29/2025 1:58:55 PM EST |
| 155.00 | 12.80 | 13.40 | 13.10 | 11.50 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.40 | -0.62 | 0.02 | -0.08 | 7/24/2025 | 7/29/2025 1:58:55 PM EST |
| 160.00 | 16.50 | 17.00 | 16.75 | 24.38 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.35 | -0.70 | 0.02 | -0.07 | 6/20/2025 | 7/29/2025 1:58:55 PM EST |
| 165.00 | 20.40 | 21.40 | 20.90 | % | 0.13 | 0 | 0 | 0.35 | -0.78 | 0.01 | -0.06 | 7/29/2025 1:58:55 PM EST | |||
| 170.00 | 23.20 | 26.60 | 24.90 | 26.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.41 | -0.84 | 0.01 | -0.05 | 5/20/2025 | 7/29/2025 1:58:55 PM EST |
| 175.00 | 27.70 | 31.20 | 29.45 | 16.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.44 | -0.89 | 0.01 | -0.04 | 2/11/2025 | 7/29/2025 1:58:55 PM EST |
| 180.00 | 32.70 | 35.40 | 34.05 | 19.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.48 | -0.93 | 0.01 | -0.03 | 2/11/2025 | 7/29/2025 1:58:55 PM EST |
| 185.00 | 38.40 | 40.50 | 39.45 | 34.43 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.02 | 2/14/2025 | 7/29/2025 1:58:55 PM EST |
| 190.00 | 42.40 | 45.90 | 44.15 | % | 0.23 | 0 | 0 | 0.64 | -0.97 | 0.00 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 195.00 | 47.60 | 50.80 | 49.20 | % | 0.25 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 200.00 | 53.10 | 55.30 | 54.20 | % | 0.27 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 210.00 | 62.70 | 65.30 | 64.00 | % | 0.30 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 220.00 | 73.20 | 75.50 | 74.35 | % | 0.34 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 230.00 | 83.10 | 85.30 | 84.20 | % | 0.37 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 240.00 | 92.50 | 95.70 | 94.10 | % | 0.39 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 250.00 | 103.20 | 105.30 | 104.25 | % | 0.42 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 260.00 | 112.50 | 115.30 | 113.90 | % | 0.44 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST |