Options Chain for DAVITA INC COM (DVA) - $144.77 as of 7/25/2025 12:39:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 61.60 | 65.30 | 63.45 | % | 0.79 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 85.00 | 56.40 | 60.40 | 58.40 | % | 0.69 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 90.00 | 51.80 | 55.50 | 53.65 | % | 0.60 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 95.00 | 46.60 | 50.40 | 48.50 | % | 0.51 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 100.00 | 41.60 | 45.50 | 43.55 | 40.94 | 0.00 | 0.00% | 0.44 | 0 | 5 | 1.23 | 1.00 | 0.00 | -0.01 | 7/16/2025 | 7/25/2025 11:59:01 AM EST |
| 105.00 | 36.60 | 40.60 | 38.60 | 35.92 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.17 | 0.99 | 0.00 | -0.02 | 7/16/2025 | 7/25/2025 11:59:01 AM EST |
| 110.00 | 32.20 | 35.20 | 33.70 | % | 0.31 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.03 | 7/25/2025 11:59:01 AM EST | |||
| 115.00 | 28.20 | 30.80 | 29.50 | % | 0.26 | 0 | 0 | 0.95 | 0.97 | 0.00 | -0.05 | 7/25/2025 11:59:01 AM EST | |||
| 120.00 | 22.60 | 25.50 | 24.05 | % | 0.20 | 0 | 0 | 0.80 | 0.94 | 0.01 | -0.07 | 7/25/2025 11:59:01 AM EST | |||
| 125.00 | 18.70 | 19.90 | 19.30 | % | 0.15 | 0 | 0 | 0.46 | 0.89 | 0.01 | -0.09 | 7/25/2025 11:59:01 AM EST | |||
| 130.00 | 14.70 | 16.30 | 15.50 | % | 0.12 | 0 | 0 | 0.48 | 0.82 | 0.02 | -0.12 | 7/25/2025 11:59:01 AM EST | |||
| 135.00 | 10.90 | 11.60 | 11.25 | 18.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.46 | 0.73 | 0.02 | -0.14 | 7/23/2025 | 7/25/2025 11:59:01 AM EST |
| 140.00 | 8.00 | 8.40 | 8.20 | 9.80 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.45 | 0.62 | 0.02 | -0.16 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 145.00 | 5.40 | 5.80 | 5.60 | 5.87 | -4.83 | -45.14% | 0.04 | 1 | 136 | 0.45 | 0.50 | 0.03 | -0.16 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 150.00 | 3.50 | 3.80 | 3.65 | 7.90 | 0.00 | 0.00% | 0.02 | 0 | 1,470 | 0.45 | 0.37 | 0.02 | -0.15 | 7/23/2025 | 7/25/2025 11:59:01 AM EST |
| 155.00 | 2.15 | 2.40 | 2.28 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 198 | 0.45 | 0.27 | 0.02 | -0.13 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 160.00 | 1.20 | 1.45 | 1.33 | 1.60 | -0.17 | -9.61% | 0.01 | 8 | 1,250 | 0.45 | 0.18 | 0.02 | -0.10 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.47 | -0.53 | -53.00% | 0.00 | 5 | 3,216 | 0.48 | 0.12 | 0.01 | -0.08 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 170.00 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 325 | 0.48 | 0.07 | 0.01 | -0.05 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 175.00 | 0.05 | 0.80 | 0.43 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.47 | 0.05 | 0.01 | -0.04 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.63 | 0.03 | 0.00 | -0.02 | 7/23/2025 | 7/25/2025 11:59:01 AM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.72 | 0.01 | 0.00 | -0.01 | 7/25/2025 11:59:01 AM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.74 | 0.01 | 0.00 | -0.01 | 7/25/2025 11:59:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 85.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.13 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 95.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:01 AM EST | |||
| 100.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 7/25/2025 11:59:01 AM EST | |||
| 105.00 | 0.00 | 0.45 | 0.23 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | -0.01 | 0.00 | -0.02 | 6/23/2025 | 7/25/2025 11:59:01 AM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | -0.01 | 0.00 | -0.03 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 115.00 | 0.05 | 0.65 | 0.35 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.53 | -0.03 | 0.00 | -0.05 | 7/22/2025 | 7/25/2025 11:59:01 AM EST |
| 120.00 | 0.50 | 0.65 | 0.58 | 0.54 | -0.03 | -5.27% | 0.00 | 1 | 679 | 0.53 | -0.06 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 125.00 | 0.90 | 1.10 | 1.00 | 1.22 | -0.28 | -18.67% | 0.01 | 5 | 22 | 0.50 | -0.11 | 0.01 | -0.09 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 130.00 | 1.60 | 1.85 | 1.73 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.49 | -0.18 | 0.02 | -0.12 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 135.00 | 2.75 | 3.10 | 2.93 | 2.50 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.47 | -0.27 | 0.02 | -0.14 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 140.00 | 4.60 | 4.90 | 4.75 | 4.40 | +1.55 | +54.39% | 0.03 | 1 | 42 | 0.48 | -0.38 | 0.02 | -0.16 | 7/25/2025 | 7/25/2025 11:59:01 AM EST |
| 145.00 | 7.00 | 7.40 | 7.20 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.46 | -0.50 | 0.03 | -0.16 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 150.00 | 10.00 | 10.50 | 10.25 | 11.75 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.47 | -0.63 | 0.02 | -0.15 | 6/27/2025 | 7/25/2025 11:59:01 AM EST |
| 155.00 | 13.50 | 14.20 | 13.85 | 10.60 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.47 | -0.73 | 0.02 | -0.13 | 7/24/2025 | 7/25/2025 11:59:01 AM EST |
| 160.00 | 16.90 | 18.30 | 17.60 | % | 0.11 | 0 | 0 | 0.47 | -0.82 | 0.02 | -0.10 | 7/25/2025 11:59:01 AM EST | |||
| 165.00 | 22.00 | 22.90 | 22.45 | % | 0.14 | 0 | 0 | 0.56 | -0.88 | 0.01 | -0.08 | 7/25/2025 11:59:01 AM EST | |||
| 170.00 | 25.00 | 27.60 | 26.30 | % | 0.15 | 0 | 0 | 0.61 | -0.93 | 0.01 | -0.05 | 7/25/2025 11:59:01 AM EST | |||
| 175.00 | 30.30 | 33.30 | 31.80 | % | 0.18 | 0 | 0 | 0.67 | -0.95 | 0.01 | -0.04 | 7/25/2025 11:59:01 AM EST | |||
| 180.00 | 34.90 | 38.50 | 36.70 | % | 0.20 | 0 | 0 | 0.72 | -0.97 | 0.00 | -0.02 | 7/25/2025 11:59:01 AM EST | |||
| 185.00 | 40.10 | 43.80 | 41.95 | % | 0.23 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:59:01 AM EST | |||
| 190.00 | 44.90 | 48.40 | 46.65 | % | 0.25 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 7/25/2025 11:59:01 AM EST |