Options Chain for DAVITA INC COM (DVA) - $133.51 as of 4/29/2024 1:00:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 66.30 | 70.00 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:07 PM EST | |||
| 75.00 | 61.30 | 65.00 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:07 PM EST | |||
| 80.00 | 56.50 | 59.60 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:07 PM EST | |||
| 85.00 | 51.50 | 54.70 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:07 PM EST | |||
| 90.00 | 46.30 | 49.60 | 36.11 | 0.00 | 0.00% | 0 | 4 | 1.44 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/29/2024 12:59:07 PM EST |
| 95.00 | 41.50 | 44.60 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:59:07 PM EST | |||
| 100.00 | 36.40 | 40.20 | 28.72 | 0.00 | 0.00% | 0 | 5 | 1.25 | 0.99 | 0.00 | -0.03 | 4/19/2024 | 4/29/2024 12:59:07 PM EST |
| 105.00 | 31.60 | 35.30 | 23.77 | 0.00 | 0.00% | 0 | 7 | 1.14 | 0.98 | 0.00 | -0.04 | 4/19/2024 | 4/29/2024 12:59:07 PM EST |
| 110.00 | 26.70 | 30.20 | 17.90 | 0.00 | 0.00% | 0 | 0 | 1.02 | 0.96 | 0.00 | -0.07 | 4/18/2024 | 4/29/2024 12:59:07 PM EST |
| 115.00 | 23.50 | 24.00 | 22.97 | +4.37 | +23.50% | 3 | 4 | 0.54 | 0.92 | 0.01 | -0.09 | 4/29/2024 | 4/29/2024 12:59:07 PM EST |
| 120.00 | 18.00 | 19.30 | 13.60 | 0.00 | 0.00% | 0 | 32 | 0.53 | 0.87 | 0.01 | -0.12 | 4/26/2024 | 4/29/2024 12:59:07 PM EST |
| 125.00 | 14.60 | 15.00 | 14.70 | +5.30 | +56.39% | 8 | 66 | 0.51 | 0.80 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 12:59:07 PM EST |
| 130.00 | 10.80 | 11.10 | 11.50 | +4.10 | +55.41% | 1 | 199 | 0.49 | 0.71 | 0.02 | -0.17 | 4/29/2024 | 4/29/2024 12:59:07 PM EST |
| 135.00 | 7.50 | 7.80 | 7.67 | +2.95 | +62.50% | 42 | 172 | 0.48 | 0.60 | 0.02 | -0.18 | 4/29/2024 | 4/29/2024 12:59:07 PM EST |
| 140.00 | 4.90 | 5.20 | 5.04 | +1.84 | +57.50% | 47 | 235 | 0.47 | 0.47 | 0.03 | -0.17 | 4/29/2024 | 4/29/2024 12:59:07 PM EST |
| 145.00 | 3.00 | 3.30 | 3.20 | +1.85 | +137.04% | 23 | 91 | 0.47 | 0.34 | 0.03 | -0.15 | 4/29/2024 | 4/29/2024 12:59:07 PM EST |
| 150.00 | 1.80 | 1.95 | 1.73 | +1.03 | +147.15% | 1 | 84 | 0.47 | 0.22 | 0.02 | -0.12 | 4/29/2024 | 4/29/2024 12:59:07 PM EST |
| 155.00 | 1.00 | 1.15 | 0.60 | +0.10 | +20.00% | 1 | 33 | 0.47 | 0.13 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 12:59:07 PM EST |
| 160.00 | 0.55 | 0.65 | 0.43 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.08 | 0.01 | -0.06 | 4/22/2024 | 4/29/2024 12:59:07 PM EST |
| 165.00 | 0.30 | 0.40 | 0.35 | -0.02 | -5.41% | 5 | 1 | 0.49 | 0.05 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 12:59:07 PM EST |
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.02 | 0.00 | -0.02 | 4/29/2024 12:59:07 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 4/29/2024 12:59:07 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.01 | 0.00 | -0.01 | 4/29/2024 12:59:07 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 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 | 1.40 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:07 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:07 PM EST | |||
| 80.00 | 0.00 | 0.20 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:07 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:07 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:07 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:59:07 PM EST | |||
| 100.00 | 0.05 | 0.75 | 0.61 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.01 | 0.00 | -0.03 | 3/15/2024 | 4/29/2024 12:59:07 PM EST |
| 105.00 | 0.05 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 4 | 0.69 | -0.02 | 0.00 | -0.04 | 4/22/2024 | 4/29/2024 12:59:07 PM EST |
| 110.00 | 0.20 | 0.40 | 0.85 | 0.00 | 0.00% | 0 | 256 | 0.60 | -0.04 | 0.00 | -0.07 | 4/19/2024 | 4/29/2024 12:59:07 PM EST |
| 115.00 | 0.40 | 0.55 | 0.80 | 0.00 | 0.00% | 0 | 18 | 0.56 | -0.08 | 0.01 | -0.09 | 4/23/2024 | 4/29/2024 12:59:07 PM EST |
| 120.00 | 0.75 | 0.90 | 0.80 | -0.60 | -42.86% | 5 | 64 | 0.52 | -0.13 | 0.01 | -0.12 | 4/29/2024 | 4/29/2024 12:59:07 PM EST |
| 125.00 | 1.40 | 1.60 | 1.55 | -1.30 | -45.62% | 14 | 239 | 0.51 | -0.20 | 0.02 | -0.15 | 4/29/2024 | 4/29/2024 12:59:07 PM EST |
| 130.00 | 2.50 | 2.75 | 2.80 | -2.10 | -42.86% | 3 | 74 | 0.49 | -0.29 | 0.02 | -0.17 | 4/29/2024 | 4/29/2024 12:59:07 PM EST |
| 135.00 | 4.20 | 4.50 | 4.30 | -2.10 | -32.82% | 86 | 84 | 0.47 | -0.40 | 0.02 | -0.18 | 4/29/2024 | 4/29/2024 12:59:07 PM EST |
| 140.00 | 6.50 | 6.90 | 6.90 | -2.60 | -27.37% | 9 | 73 | 0.47 | -0.53 | 0.03 | -0.17 | 4/29/2024 | 4/29/2024 12:59:07 PM EST |
| 145.00 | 9.70 | 10.10 | 11.70 | 0.00 | 0.00% | 0 | 1 | 0.47 | -0.66 | 0.03 | -0.15 | 3/18/2024 | 4/29/2024 12:59:07 PM EST |
| 150.00 | 13.40 | 13.80 | % | 0 | 0 | 0.46 | -0.78 | 0.02 | -0.12 | 4/29/2024 12:59:07 PM EST | |||
| 155.00 | 17.00 | 18.80 | % | 0 | 0 | 0.59 | -0.87 | 0.02 | -0.09 | 4/29/2024 12:59:07 PM EST | |||
| 160.00 | 22.20 | 22.60 | % | 0 | 0 | 0.47 | -0.92 | 0.01 | -0.06 | 4/29/2024 12:59:07 PM EST | |||
| 165.00 | 25.40 | 28.70 | % | 0 | 0 | 0.82 | -0.95 | 0.01 | -0.04 | 4/29/2024 12:59:07 PM EST | |||
| 170.00 | 30.20 | 34.00 | % | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.02 | 4/29/2024 12:59:07 PM EST | |||
| 175.00 | 35.00 | 38.50 | % | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 4/29/2024 12:59:07 PM EST | |||
| 180.00 | 40.00 | 44.00 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 4/29/2024 12:59:07 PM EST | |||
| 185.00 | 45.00 | 48.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST | |||
| 190.00 | 50.00 | 52.80 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST | |||
| 195.00 | 55.00 | 59.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST | |||
| 200.00 | 60.10 | 64.10 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:07 PM EST |