Options Chain for DAVITA INC COM (DVA) - $148.74 as of 9/6/2024 3:39:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 73.50 | 76.50 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 80.00 | 68.20 | 72.20 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 85.00 | 63.70 | 66.60 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 90.00 | 58.60 | 61.60 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 95.00 | 53.70 | 57.10 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 100.00 | 48.00 | 52.50 | 50.71 | 0.00 | 0.00% | 0 | 5 | 1.67 | 1.00 | 0.00 | -0.02 | 8/15/2024 | 9/6/2024 3:59:49 PM EST |
| 105.00 | 43.30 | 47.40 | 50.63 | 0.00 | 0.00% | 0 | 6 | 1.34 | 1.00 | 0.00 | -0.02 | 8/23/2024 | 9/6/2024 3:59:49 PM EST |
| 110.00 | 38.00 | 42.60 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 115.00 | 33.00 | 37.50 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 120.00 | 28.20 | 32.70 | 34.26 | 0.00 | 0.00% | 0 | 3 | 1.04 | 0.99 | 0.00 | -0.03 | 8/23/2024 | 9/6/2024 3:59:49 PM EST |
| 125.00 | 23.40 | 27.70 | 21.75 | 0.00 | 0.00% | 0 | 2 | 0.74 | 0.98 | 0.00 | -0.04 | 8/13/2024 | 9/6/2024 3:59:49 PM EST |
| 130.00 | 19.60 | 22.40 | 19.35 | 0.00 | 0.00% | 0 | 16 | 0.79 | 0.95 | 0.01 | -0.07 | 8/14/2024 | 9/6/2024 3:59:49 PM EST |
| 135.00 | 14.70 | 16.40 | 21.81 | 0.00 | 0.00% | 0 | 22 | 0.51 | 0.92 | 0.01 | -0.09 | 8/26/2024 | 9/6/2024 3:59:49 PM EST |
| 140.00 | 9.40 | 11.40 | 11.19 | 0.00 | 0.00% | 0 | 31 | 0.34 | 0.85 | 0.02 | -0.11 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 145.00 | 6.80 | 8.00 | 7.51 | 0.00 | 0.00% | 0 | 51 | 0.38 | 0.73 | 0.03 | -0.14 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 150.00 | 3.60 | 4.00 | 3.90 | +0.70 | +21.88% | 22 | 185 | 0.30 | 0.54 | 0.04 | -0.15 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 155.00 | 1.60 | 1.80 | 1.70 | +0.50 | +41.67% | 41 | 172 | 0.29 | 0.33 | 0.04 | -0.13 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 160.00 | 0.55 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 89 | 0.29 | 0.17 | 0.03 | -0.09 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 165.00 | 0.15 | 0.40 | 0.20 | -0.10 | -33.34% | 1 | 90 | 0.30 | 0.07 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 170.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 7 | 0.38 | 0.02 | 0.01 | -0.02 | 9/4/2024 | 9/6/2024 3:59:49 PM EST |
| 175.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 12 | 0.57 | 0.01 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 180.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:49 PM EST |
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 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 | 0.15 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 80.00 | 0.00 | 0.15 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 85.00 | 0.00 | 0.20 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 90.00 | 0.00 | 0.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 95.00 | 0.00 | 0.20 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 100.00 | 0.00 | 0.20 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 105.00 | 0.00 | 0.20 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 110.00 | 0.00 | 0.20 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.82 | 0.00 | 0.00 | -0.02 | 8/6/2024 | 9/6/2024 3:59:49 PM EST |
| 115.00 | 0.00 | 0.30 | 0.21 | -0.15 | -41.67% | 2 | 25 | 0.77 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 120.00 | 0.00 | 0.45 | 0.28 | +0.22 | +366.67% | 2 | 14 | 0.62 | -0.01 | 0.00 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 125.00 | 0.05 | 0.80 | 0.12 | 0.00 | 0.00% | 0 | 16 | 0.57 | -0.02 | 0.00 | -0.04 | 8/27/2024 | 9/6/2024 3:59:49 PM EST |
| 130.00 | 0.10 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 112 | 0.43 | -0.05 | 0.01 | -0.07 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 135.00 | 0.30 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 155 | 0.39 | -0.08 | 0.01 | -0.09 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 140.00 | 0.60 | 0.85 | 1.00 | 0.00 | 0.00% | 0 | 121 | 0.34 | -0.15 | 0.02 | -0.11 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 145.00 | 1.55 | 1.75 | 1.40 | -0.14 | -9.10% | 1 | 204 | 0.33 | -0.27 | 0.03 | -0.14 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 150.00 | 3.30 | 3.60 | 3.20 | -1.10 | -25.59% | 15 | 529 | 0.32 | -0.46 | 0.04 | -0.15 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 155.00 | 6.20 | 6.60 | 6.30 | 0.00 | 0.00% | 0 | 32 | 0.30 | -0.67 | 0.04 | -0.13 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 160.00 | 8.70 | 11.70 | 7.80 | 0.00 | 0.00% | 0 | 5 | 0.19 | -0.83 | 0.03 | -0.09 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 165.00 | 13.60 | 16.00 | 13.80 | 0.00 | 0.00% | 0 | 5 | 0.49 | -0.93 | 0.01 | -0.04 | 8/22/2024 | 9/6/2024 3:59:49 PM EST |
| 170.00 | 18.00 | 20.70 | % | 0 | 0 | 0.54 | -0.98 | 0.01 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 175.00 | 23.20 | 26.50 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 180.00 | 28.20 | 31.60 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 185.00 | 33.70 | 36.60 | 52.60 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:49 PM EST |
| 190.00 | 38.10 | 41.60 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 195.00 | 43.50 | 46.60 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 200.00 | 48.60 | 51.60 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |