Options Chain for DAVITA INC COM (DVA) - $132.77 as of 4/26/2024 3:10:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 62.60 | 65.80 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 75.00 | 57.60 | 60.70 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 80.00 | 52.10 | 55.80 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 85.00 | 47.10 | 50.70 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 90.00 | 42.20 | 45.80 | 36.11 | 0.00 | 0.00% | 0 | 4 | 1.30 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 3:59:52 PM EST |
| 95.00 | 37.20 | 40.90 | % | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 100.00 | 32.20 | 36.00 | 28.72 | 0.00 | 0.00% | 0 | 5 | 1.06 | 0.99 | 0.00 | -0.03 | 4/19/2024 | 4/26/2024 3:59:52 PM EST |
| 105.00 | 27.40 | 31.20 | 23.77 | 0.00 | 0.00% | 0 | 7 | 0.96 | 0.97 | 0.00 | -0.04 | 4/19/2024 | 4/26/2024 3:59:52 PM EST |
| 110.00 | 23.40 | 26.00 | 17.90 | 0.00 | 0.00% | 0 | 0 | 0.68 | 0.94 | 0.01 | -0.06 | 4/18/2024 | 4/26/2024 3:59:52 PM EST |
| 115.00 | 19.30 | 21.60 | 18.60 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.89 | 0.01 | -0.09 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 120.00 | 14.70 | 15.60 | 13.60 | -1.00 | -6.85% | 10 | 22 | 0.44 | 0.83 | 0.02 | -0.11 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 125.00 | 11.00 | 11.40 | 9.40 | -1.80 | -16.08% | 4 | 69 | 0.47 | 0.74 | 0.02 | -0.13 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 130.00 | 7.70 | 8.00 | 7.40 | 0.00 | 0.00% | 0 | 201 | 0.46 | 0.63 | 0.03 | -0.14 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 135.00 | 5.00 | 5.20 | 4.72 | +0.12 | +2.61% | 18 | 165 | 0.44 | 0.49 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 140.00 | 3.00 | 3.30 | 3.20 | +0.55 | +20.76% | 3 | 234 | 0.43 | 0.35 | 0.03 | -0.13 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 145.00 | 1.30 | 1.95 | 1.35 | -0.44 | -24.59% | 1 | 90 | 0.43 | 0.23 | 0.02 | -0.10 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 150.00 | 0.95 | 1.15 | 0.70 | 0.00 | 0.00% | 0 | 84 | 0.44 | 0.14 | 0.02 | -0.08 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 155.00 | 0.50 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 33 | 0.44 | 0.08 | 0.01 | -0.05 | 4/23/2024 | 4/26/2024 3:59:52 PM EST |
| 160.00 | 0.25 | 0.35 | 0.43 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.05 | 0.01 | -0.04 | 4/22/2024 | 4/26/2024 3:59:52 PM EST |
| 165.00 | 0.05 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.03 | 0.00 | -0.02 | 4/22/2024 | 4/26/2024 3:59:52 PM EST |
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 185.00 | 0.00 | 0.50 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.20 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 80.00 | 0.00 | 0.20 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 95.00 | 0.00 | 0.45 | % | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 100.00 | 0.05 | 0.75 | 0.61 | 0.00 | 0.00% | 0 | 1 | 0.68 | -0.01 | 0.00 | -0.03 | 3/15/2024 | 4/26/2024 3:59:52 PM EST |
| 105.00 | 0.10 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.61 | -0.03 | 0.00 | -0.04 | 4/22/2024 | 4/26/2024 3:59:52 PM EST |
| 110.00 | 0.40 | 0.50 | 0.85 | 0.00 | 0.00% | 0 | 256 | 0.54 | -0.06 | 0.01 | -0.06 | 4/19/2024 | 4/26/2024 3:59:52 PM EST |
| 115.00 | 0.70 | 0.80 | 0.80 | 0.00 | 0.00% | 0 | 18 | 0.50 | -0.11 | 0.01 | -0.09 | 4/23/2024 | 4/26/2024 3:59:52 PM EST |
| 120.00 | 1.20 | 1.40 | 1.40 | -0.15 | -9.68% | 1 | 64 | 0.47 | -0.17 | 0.02 | -0.11 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 125.00 | 2.25 | 2.45 | 2.85 | +0.57 | +25.00% | 2 | 240 | 0.46 | -0.26 | 0.02 | -0.13 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 130.00 | 3.70 | 4.00 | 4.90 | 0.00 | 0.00% | 0 | 74 | 0.44 | -0.37 | 0.03 | -0.14 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 135.00 | 6.00 | 6.30 | 6.40 | -0.10 | -1.54% | 7 | 77 | 0.44 | -0.51 | 0.03 | -0.14 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 140.00 | 9.00 | 9.40 | 9.50 | 0.00 | 0.00% | 0 | 73 | 0.43 | -0.65 | 0.03 | -0.13 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 145.00 | 11.50 | 14.40 | 11.70 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.77 | 0.02 | -0.10 | 3/18/2024 | 4/26/2024 3:59:52 PM EST |
| 150.00 | 16.90 | 18.30 | % | 0 | 0 | 0.49 | -0.86 | 0.02 | -0.08 | 4/26/2024 3:59:52 PM EST | |||
| 155.00 | 19.20 | 22.70 | % | 0 | 0 | 0.71 | -0.92 | 0.01 | -0.05 | 4/26/2024 3:59:52 PM EST | |||
| 160.00 | 24.50 | 28.10 | % | 0 | 0 | 0.78 | -0.95 | 0.01 | -0.04 | 4/26/2024 3:59:52 PM EST | |||
| 165.00 | 29.50 | 32.60 | % | 0 | 0 | 0.78 | -0.97 | 0.00 | -0.02 | 4/26/2024 3:59:52 PM EST | |||
| 170.00 | 34.80 | 37.50 | % | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 175.00 | 39.40 | 42.80 | % | 0 | 0 | 0.95 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 180.00 | 44.40 | 48.10 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 185.00 | 49.40 | 52.40 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 190.00 | 54.40 | 58.20 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 195.00 | 59.40 | 63.20 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 200.00 | 64.40 | 68.10 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST |