Options Chain for DAVITA INC COM (DVA) - $133.24 as of 9/12/2025 3:32:20 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 | 62.00 | 64.30 | 63.15 | % | 0.90 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 75.00 | 57.00 | 59.30 | 58.15 | % | 0.78 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 80.00 | 51.90 | 54.80 | 53.35 | % | 0.67 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 85.00 | 46.90 | 49.60 | 48.25 | % | 0.57 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 90.00 | 42.20 | 44.80 | 43.50 | % | 0.48 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 95.00 | 37.40 | 39.80 | 38.60 | % | 0.41 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 100.00 | 32.20 | 34.80 | 33.50 | 35.38 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.69 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:57 PM EST |
| 105.00 | 26.90 | 29.50 | 28.20 | 30.59 | 0.00 | 0.00% | 0.27 | 0 | 5 | 1.36 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:57 PM EST |
| 110.00 | 22.80 | 24.80 | 23.80 | 25.42 | 0.00 | 0.00% | 0.22 | 0 | 12 | 1.24 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:57 PM EST |
| 115.00 | 17.70 | 19.90 | 18.80 | 19.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:57 PM EST |
| 120.00 | 11.90 | 14.50 | 13.20 | 11.20 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.75 | 0.99 | 0.01 | -0.03 | 8/11/2025 | 9/12/2025 3:59:57 PM EST |
| 125.00 | 7.80 | 9.50 | 8.65 | 14.10 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.54 | 0.93 | 0.02 | -0.11 | 8/21/2025 | 9/12/2025 3:59:57 PM EST |
| 130.00 | 3.90 | 5.00 | 4.45 | 4.50 | 0.00 | 0.00% | 0.03 | 0 | 136 | 0.30 | 0.76 | 0.06 | -0.17 | 9/10/2025 | 9/12/2025 3:59:57 PM EST |
| 135.00 | 1.10 | 1.35 | 1.23 | 1.28 | -0.22 | -14.67% | 0.01 | 16 | 215 | 0.25 | 0.39 | 0.08 | -0.16 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 140.00 | 0.15 | 0.35 | 0.25 | 0.23 | -0.27 | -54.00% | 0.00 | 4 | 2,022 | 0.26 | 0.08 | 0.03 | -0.05 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 0.45 | 0.23 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.39 | 0.01 | 0.00 | -0.01 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 580 | 0.70 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 499 | 0.49 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.95 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.43 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:57 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 769 | 1.56 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:57 PM EST |
| 175.00 | 0.00 | 1.35 | 0.68 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.48 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 9/12/2025 3:59:57 PM EST |
| 180.00 | 0.00 | 1.85 | 0.93 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.72 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:57 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.91 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 9/12/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 1.35 | 0.68 | 14.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 9/12/2025 3:59:57 PM EST |
| 195.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 775 | 1.74 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 9/12/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 1.35 | 0.68 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 9/12/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 250.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 260.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 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 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 9/12/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 9/12/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.02 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 3 | 187 | 0.70 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.05 | -45.46% | 0.00 | 3 | 202 | 0.60 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 120.00 | 0.05 | 0.25 | 0.15 | 0.11 | -0.09 | -45.00% | 0.00 | 3 | 80 | 0.44 | -0.01 | 0.01 | -0.03 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 125.00 | 0.10 | 0.50 | 0.30 | 0.24 | +0.04 | +20.00% | 0.00 | 1 | 194 | 0.36 | -0.07 | 0.02 | -0.11 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 130.00 | 0.60 | 0.95 | 0.78 | 0.86 | -0.07 | -7.53% | 0.01 | 3 | 272 | 0.28 | -0.24 | 0.06 | -0.17 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 135.00 | 2.50 | 3.10 | 2.80 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 225 | 0.26 | -0.61 | 0.08 | -0.16 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 140.00 | 6.80 | 7.30 | 7.05 | 6.95 | +1.95 | +39.00% | 0.05 | 10 | 618 | 0.38 | -0.92 | 0.03 | -0.05 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 145.00 | 10.50 | 12.20 | 11.35 | 9.60 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.51 | -0.99 | 0.00 | -0.01 | 9/9/2025 | 9/12/2025 3:59:57 PM EST |
| 150.00 | 15.20 | 18.20 | 16.70 | 17.20 | +4.70 | +37.60% | 0.11 | 1 | 8 | 0.90 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 155.00 | 20.30 | 23.10 | 21.70 | 18.94 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.03 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:57 PM EST |
| 160.00 | 24.80 | 28.20 | 26.50 | 23.87 | 0.00 | 0.00% | 0.17 | 0 | 3 | 1.19 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:57 PM EST |
| 165.00 | 29.90 | 33.40 | 31.65 | 28.94 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:57 PM EST |
| 170.00 | 35.40 | 38.20 | 36.80 | 26.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 9/12/2025 3:59:57 PM EST |
| 175.00 | 40.60 | 43.20 | 41.90 | 16.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 9/12/2025 3:59:57 PM EST |
| 180.00 | 45.40 | 48.10 | 46.75 | 19.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 9/12/2025 3:59:57 PM EST |
| 185.00 | 50.60 | 53.20 | 51.90 | 34.43 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 9/12/2025 3:59:57 PM EST |
| 190.00 | 55.60 | 58.10 | 56.85 | % | 0.30 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 195.00 | 60.70 | 63.10 | 61.90 | % | 0.32 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 200.00 | 65.40 | 68.20 | 66.80 | % | 0.33 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 210.00 | 75.20 | 78.20 | 76.70 | % | 0.37 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 220.00 | 85.60 | 88.10 | 86.85 | % | 0.39 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 230.00 | 95.70 | 97.90 | 96.80 | % | 0.42 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 240.00 | 105.30 | 107.90 | 106.60 | % | 0.44 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 250.00 | 115.30 | 118.10 | 116.70 | % | 0.47 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 260.00 | 125.70 | 128.20 | 126.95 | % | 0.49 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST |