Options Chain for DAVITA INC COM (DVA) - $135.99 as of 5/30/2025 6:40:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 59.60 | 63.50 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 80.00 | 54.70 | 58.50 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 85.00 | 49.70 | 53.40 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 90.00 | 44.70 | 48.60 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 95.00 | 39.70 | 43.60 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 100.00 | 34.70 | 38.60 | 44.11 | 0.00 | 0.00% | 0 | 5 | 1.15 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:52 PM EST |
| 105.00 | 29.80 | 33.70 | 39.10 | 0.00 | 0.00% | 0 | 5 | 1.03 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:52 PM EST |
| 110.00 | 24.90 | 28.60 | 33.82 | 0.00 | 0.00% | 0 | 8 | 0.90 | 1.00 | 0.00 | -0.02 | 5/13/2025 | 5/30/2025 3:59:52 PM EST |
| 115.00 | 20.60 | 23.20 | % | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.02 | 5/30/2025 3:59:52 PM EST | |||
| 120.00 | 16.40 | 18.30 | 24.17 | 0.00 | 0.00% | 0 | 6 | 0.56 | 0.94 | 0.01 | -0.04 | 5/13/2025 | 5/30/2025 3:59:52 PM EST |
| 125.00 | 11.10 | 12.90 | 12.75 | % | 2 | 0 | 0.28 | 0.87 | 0.02 | -0.07 | 5/30/2025 | 5/30/2025 3:59:52 PM EST | |
| 130.00 | 7.80 | 8.30 | 8.35 | +0.35 | +4.38% | 2 | 17 | 0.29 | 0.76 | 0.03 | -0.09 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 135.00 | 4.50 | 6.70 | 4.90 | 0.00 | 0.00% | 0 | 19 | 0.29 | 0.58 | 0.04 | -0.10 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 140.00 | 2.20 | 2.45 | 2.45 | +0.11 | +4.71% | 26 | 176 | 0.28 | 0.38 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 145.00 | 0.85 | 1.05 | 1.15 | +0.09 | +8.50% | 36 | 818 | 0.27 | 0.20 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 150.00 | 0.25 | 0.40 | 0.42 | 0.00 | 0.00% | 0 | 577 | 0.27 | 0.09 | 0.02 | -0.04 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 155.00 | 0.00 | 2.25 | 0.30 | 0.00 | 0.00% | 0 | 291 | 0.60 | 0.03 | 0.01 | -0.02 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 160.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 473 | 0.58 | 0.01 | 0.00 | -0.01 | 5/23/2025 | 5/30/2025 3:59:52 PM EST |
| 165.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2,164 | 0.38 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 459 | 0.43 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 175.00 | 0.00 | 1.30 | 0.02 | 0.00 | 0.00% | 0 | 462 | 0.79 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 3:59:52 PM EST |
| 180.00 | 0.00 | 2.15 | 0.39 | 0.00 | 0.00% | 0 | 67 | 0.97 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 3:59:52 PM EST |
| 185.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 563 | 1.04 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:52 PM EST |
| 190.00 | 0.00 | 2.15 | 1.90 | 0.00 | 0.00% | 0 | 1,295 | 1.10 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/30/2025 3:59:52 PM EST |
| 195.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 19 | 1.16 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/30/2025 3:59:52 PM EST |
| 200.00 | 0.00 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 9 | 1.21 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:52 PM EST |
| 210.00 | 0.00 | 2.15 | 4.00 | 0.00 | 0.00% | 0 | 14 | 1.32 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 5/30/2025 3:59:52 PM EST |
| 220.00 | 0.00 | 2.15 | 1.55 | 0.00 | 0.00% | 0 | 544 | 1.42 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 5/30/2025 3:59:52 PM EST |
| 230.00 | 0.00 | 1.05 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 240.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:52 PM EST |
| 250.00 | 0.00 | 0.80 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 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 | 0.20 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 5/30/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 0.25 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 13 | 0.91 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:52 PM EST |
| 95.00 | 0.00 | 0.25 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.30 | 0.43 | 0.00 | 0.00% | 0 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 2.20 | 0.63 | 0.00 | 0.00% | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.35 | 0.16 | 0.00 | 0.00% | 0 | 14 | 0.56 | 0.00 | 0.00 | -0.02 | 5/14/2025 | 5/30/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 210 | 0.50 | -0.02 | 0.00 | -0.02 | 5/16/2025 | 5/30/2025 3:59:52 PM EST |
| 120.00 | 0.25 | 0.40 | 0.32 | -0.14 | -30.44% | 7 | 1,816 | 0.36 | -0.06 | 0.01 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 125.00 | 0.55 | 0.80 | 0.90 | 0.00 | 0.00% | 0 | 191 | 0.33 | -0.13 | 0.02 | -0.07 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 130.00 | 1.45 | 2.15 | 1.52 | -0.18 | -10.59% | 8 | 349 | 0.35 | -0.24 | 0.03 | -0.09 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 135.00 | 3.00 | 3.30 | 3.00 | -0.30 | -9.10% | 28 | 210 | 0.30 | -0.42 | 0.04 | -0.10 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 140.00 | 5.60 | 6.00 | 5.70 | -0.20 | -3.39% | 6 | 365 | 0.29 | -0.62 | 0.04 | -0.09 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 145.00 | 9.20 | 10.20 | 9.46 | +1.11 | +13.30% | 2 | 266 | 0.32 | -0.80 | 0.03 | -0.07 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 150.00 | 12.70 | 15.30 | 13.90 | +3.50 | +33.66% | 2 | 51 | 0.50 | -0.91 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 155.00 | 17.40 | 20.30 | 18.50 | 0.00 | 0.00% | 0 | 9 | 0.59 | -0.97 | 0.01 | -0.02 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 160.00 | 22.30 | 25.30 | 23.50 | 0.00 | 0.00% | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 165.00 | 27.00 | 30.60 | 30.60 | 0.00 | 0.00% | 0 | 2 | 0.79 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 170.00 | 31.90 | 35.60 | 32.50 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:52 PM EST |
| 175.00 | 36.80 | 40.60 | 13.80 | 0.00 | 0.00% | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 5/30/2025 3:59:52 PM EST |
| 180.00 | 41.80 | 45.60 | 37.00 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:52 PM EST |
| 185.00 | 46.90 | 50.90 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 190.00 | 51.70 | 55.60 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 195.00 | 56.70 | 60.60 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 200.00 | 61.80 | 65.60 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 210.00 | 71.70 | 75.90 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 220.00 | 82.10 | 85.60 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 230.00 | 91.80 | 95.60 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 240.00 | 101.80 | 105.60 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 250.00 | 111.70 | 115.60 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |