Options Chain for DAVITA INC COM (DVA) - $150.22 as of 3/31/2025 3:49:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 76.30 | 79.20 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:58:59 PM EST | |||
| 80.00 | 71.40 | 74.30 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:58:59 PM EST | |||
| 85.00 | 66.40 | 69.20 | 63.50 | 0.00 | 0.00% | 0 | 1 | 1.86 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 1:58:59 PM EST |
| 90.00 | 61.40 | 64.10 | 63.29 | 0.00 | 0.00% | 0 | 2 | 1.74 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 3/31/2025 1:58:59 PM EST |
| 95.00 | 56.50 | 59.50 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:58:59 PM EST | |||
| 100.00 | 51.60 | 54.20 | 49.95 | 0.00 | 0.00% | 0 | 5 | 1.29 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 1:58:59 PM EST |
| 105.00 | 46.50 | 49.20 | 45.08 | 0.00 | 0.00% | 0 | 8 | 1.33 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 1:58:59 PM EST |
| 110.00 | 41.50 | 44.30 | 49.81 | 0.00 | 0.00% | 0 | 16 | 1.15 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 3/31/2025 1:58:59 PM EST |
| 115.00 | 36.70 | 39.50 | 29.75 | 0.00 | 0.00% | 0 | 7 | 1.10 | 1.00 | 0.00 | 0.00 | 10/31/2024 | 3/31/2025 1:58:59 PM EST |
| 120.00 | 31.60 | 34.10 | 33.40 | 0.00 | 0.00% | 0 | 12 | 0.95 | 0.99 | 0.00 | -0.01 | 3/27/2025 | 3/31/2025 1:58:59 PM EST |
| 125.00 | 26.60 | 29.10 | 26.40 | 0.00 | 0.00% | 0 | 20 | 0.80 | 0.98 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 1:58:59 PM EST |
| 130.00 | 22.20 | 24.50 | 20.71 | 0.00 | 0.00% | 0 | 2 | 0.58 | 0.95 | 0.01 | -0.04 | 3/26/2025 | 3/31/2025 1:58:59 PM EST |
| 135.00 | 17.50 | 19.20 | 11.20 | 0.00 | 0.00% | 0 | 28 | 0.53 | 0.92 | 0.01 | -0.06 | 3/12/2025 | 3/31/2025 1:58:59 PM EST |
| 140.00 | 13.90 | 14.40 | 12.00 | 0.00 | 0.00% | 0 | 26 | 0.38 | 0.85 | 0.02 | -0.09 | 3/28/2025 | 3/31/2025 1:58:59 PM EST |
| 145.00 | 9.60 | 10.10 | 9.70 | +0.90 | +10.23% | 15 | 63 | 0.36 | 0.74 | 0.03 | -0.11 | 3/31/2025 | 3/31/2025 1:58:59 PM EST |
| 150.00 | 6.10 | 6.70 | 6.20 | 0.00 | 0.00% | 3 | 71 | 0.34 | 0.58 | 0.04 | -0.13 | 3/31/2025 | 3/31/2025 1:58:59 PM EST |
| 155.00 | 3.50 | 4.10 | 3.50 | +0.08 | +2.34% | 10 | 364 | 0.33 | 0.39 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 1:58:59 PM EST |
| 160.00 | 1.75 | 1.95 | 1.75 | +0.63 | +56.25% | 21 | 639 | 0.33 | 0.24 | 0.03 | -0.10 | 3/31/2025 | 3/31/2025 1:58:59 PM EST |
| 165.00 | 0.65 | 0.95 | 0.69 | 0.00 | 0.00% | 0 | 321 | 0.33 | 0.13 | 0.02 | -0.07 | 3/28/2025 | 3/31/2025 1:58:59 PM EST |
| 170.00 | 0.20 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 121 | 0.36 | 0.07 | 0.01 | -0.04 | 3/24/2025 | 3/31/2025 1:58:59 PM EST |
| 175.00 | 0.00 | 0.75 | 0.57 | 0.00 | 0.00% | 0 | 92 | 0.49 | 0.03 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 1:58:59 PM EST |
| 180.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 337 | 0.56 | 0.01 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 1:58:59 PM EST |
| 185.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 14 | 0.63 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 1:58:59 PM EST |
| 190.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 16 | 0.69 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 1:58:59 PM EST |
| 195.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 28 | 0.75 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 1:58:59 PM EST |
| 200.00 | 0.00 | 0.75 | 3.90 | 0.00 | 0.00% | 0 | 7 | 0.81 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 3/31/2025 1:58:59 PM EST |
| 210.00 | 0.00 | 0.35 | 1.65 | 0.00 | 0.00% | 0 | 147 | 0.80 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 1:58:59 PM EST |
| 220.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 17 | 1.02 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 3/31/2025 1:58:59 PM EST |
| 230.00 | 0.00 | 0.35 | 0.50 | 0.00 | 0.00% | 0 | 11 | 0.97 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 1:58:59 PM EST |
| 240.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:59 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 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 6 | 1.90 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 3/31/2025 1:58:59 PM EST |
| 80.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 5 | 1.75 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 3/31/2025 1:58:59 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:59 PM EST | |||
| 90.00 | 0.00 | 0.75 | 1.13 | 0.00 | 0.00% | 0 | 11 | 1.47 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 3/31/2025 1:58:59 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:58:59 PM EST | |||
| 100.00 | 0.00 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 64 | 1.10 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 3/31/2025 1:58:59 PM EST |
| 105.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 11 | 1.09 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 3/31/2025 1:58:59 PM EST |
| 110.00 | 0.00 | 0.30 | 0.06 | 0.00 | 0.00% | 0 | 36 | 0.82 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 1:58:59 PM EST |
| 115.00 | 0.00 | 0.75 | 0.09 | -0.18 | -66.67% | 3 | 1,017 | 0.87 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 1:58:59 PM EST |
| 120.00 | 0.05 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 16 | 0.62 | -0.01 | 0.00 | -0.01 | 3/14/2025 | 3/31/2025 1:58:59 PM EST |
| 125.00 | 0.15 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 125 | 0.50 | -0.02 | 0.00 | -0.02 | 3/28/2025 | 3/31/2025 1:58:59 PM EST |
| 130.00 | 0.10 | 0.40 | 0.65 | 0.00 | 0.00% | 0 | 182 | 0.42 | -0.05 | 0.01 | -0.04 | 3/20/2025 | 3/31/2025 1:58:59 PM EST |
| 135.00 | 0.30 | 0.45 | 0.48 | -0.03 | -5.89% | 1 | 420 | 0.38 | -0.08 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 1:58:59 PM EST |
| 140.00 | 0.60 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 420 | 0.36 | -0.15 | 0.02 | -0.09 | 3/28/2025 | 3/31/2025 1:58:59 PM EST |
| 145.00 | 1.40 | 1.55 | 1.62 | -0.53 | -24.66% | 13 | 62 | 0.34 | -0.26 | 0.03 | -0.11 | 3/31/2025 | 3/31/2025 1:58:59 PM EST |
| 150.00 | 2.75 | 2.95 | 2.75 | 0.00 | 0.00% | 0 | 197 | 0.33 | -0.42 | 0.04 | -0.13 | 3/27/2025 | 3/31/2025 1:58:59 PM EST |
| 155.00 | 5.00 | 5.60 | 6.00 | -0.50 | -7.70% | 1 | 51 | 0.32 | -0.61 | 0.04 | -0.12 | 3/31/2025 | 3/31/2025 1:58:59 PM EST |
| 160.00 | 8.10 | 8.60 | 9.03 | 0.00 | 0.00% | 0 | 41 | 0.30 | -0.76 | 0.03 | -0.10 | 3/28/2025 | 3/31/2025 1:58:59 PM EST |
| 165.00 | 12.20 | 12.80 | 18.70 | 0.00 | 0.00% | 0 | 36 | 0.30 | -0.87 | 0.02 | -0.07 | 3/11/2025 | 3/31/2025 1:58:59 PM EST |
| 170.00 | 16.40 | 19.00 | 7.70 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.93 | 0.01 | -0.04 | 2/13/2025 | 3/31/2025 1:58:59 PM EST |
| 175.00 | 21.10 | 23.80 | 21.72 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.97 | 0.01 | -0.02 | 2/19/2025 | 3/31/2025 1:58:59 PM EST |
| 180.00 | 26.00 | 28.80 | 12.60 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 2/3/2025 | 3/31/2025 1:58:59 PM EST |
| 185.00 | 30.90 | 33.80 | 33.40 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/8/2024 | 3/31/2025 1:58:59 PM EST |
| 190.00 | 36.20 | 38.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:59 PM EST | |||
| 195.00 | 41.10 | 43.90 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:59 PM EST | |||
| 200.00 | 46.00 | 48.80 | 36.70 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/15/2024 | 3/31/2025 1:58:59 PM EST |
| 210.00 | 56.40 | 58.70 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:59 PM EST | |||
| 220.00 | 66.10 | 68.80 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:59 PM EST | |||
| 230.00 | 76.10 | 78.90 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:59 PM EST | |||
| 240.00 | 86.10 | 88.80 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:58:59 PM EST |