Log in
NYSE:DVA

DaVita Options Chain and Prices

$86.25
+0.48 (+0.56 %)
(As of 10/30/2020 12:00 AM ET)
Add
Compare
Today's Range
$85.00
Now: $86.25
$88.40
50-Day Range
$81.56
MA: $87.42
$91.84
52-Week Range
$58.15
Now: $86.25
$92.67
Volume1.04 million shs
Average Volume1.26 million shs
Market Capitalization$10.52 billion
P/E Ratio13.60
Dividend YieldN/A
Beta1.18

Options Chain

DaVita (NYSE:DVA) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
11/6/2020$110.00$0.000Call0000
(+0)
0.00
11/6/2020$105.00$0.000Call00040
(+0)
0.00
11/6/2020$100.00$0.000Call0004
(+0)
0.00
11/6/2020$97.00$0.000Call0000
(+0)
0.00
11/6/2020$96.00$0.000Call0001
(+0)
0.00
11/6/2020$95.00$0.000Call0002
(+0)
0.00
11/6/2020$94.00$0.000Call0000
(+0)
0.00
11/6/2020$93.00$0.000Call0000
(+0)
0.00
11/6/2020$92.50$0.000Call0005
(+0)
0.00
11/6/2020$92.00$0.000Call0000
(+0)
0.00
11/6/2020$91.50$0.000Call0000
(+0)
0.00
11/6/2020$91.00$0.000Call0001
(+0)
0.00
11/6/2020$90.00$1.125Call00010
(+0)
0.529582
(-0.115834)
0.2933840
11/6/2020$89.00$0.000Call0000
(+0)
0.00
11/6/2020$88.00$2.250Call0004
(+0)
0.632833
(-0.009596)
0.4265020
11/6/2020$87.50$2.775Call0000
(+0)
0.700922
(-0.107136)
0.4603250
11/6/2020$87.00$2.850Call0002
(+0)
0.671133
(-0.144866)
0.4814190
11/6/2020$86.50$3.150Call0000
(+0)
0.686161
(-0.116151)
0.5068380
11/6/2020$86.00$3.100Call0000
(+0)
0.625004
(-0.062984)
0.5306530
11/6/2020$85.50$2.975Call0002
(+0)
0.544419
(-0.095971)
0.5610570
11/6/2020$85.00$4.000Call00025
(+25)
0.705798
(-0.098345)
0.5786020
11/6/2020$84.50$4.450Call0000
(+0)
0.743515
(+0.036483)
0.5989560
11/6/2020$84.00$4.450Call0000
(+0)
0.680607
(-0.118208)
0.6284170
11/6/2020$83.50$4.800Call0000
(+0)
0.691414
(-0.111858)
0.6503920
11/6/2020$83.00$5.000Call0000
(+0)
0.665073
(-0.161577)
0.678380
11/6/2020$82.50$5.250Call0000
(+0)
0.646087
(-0.2659)
0.7059690
11/6/2020$82.00$6.200Call0000
(+0)
0.794923
(-0.009788)
0.6964220
11/6/2020$81.50$5.850Call0000
(+0)
0.619886
(-0.147481)
0.7589410
11/6/2020$81.00$6.500Call0000
(+0)
0.696486
(-0.063633)
0.7578550
11/6/2020$80.50$6.800Call0000
(+0)
0.677068
(-0.23632)
0.7831250
11/6/2020$80.00$6.550Call0000
(+0)
0.455941
(-0.330305)
0.8893470
11/6/2020$79.50$7.000Call0000
(+0)
0.459274
(-0.412255)
0.9054460
11/6/2020$79.00$7.550Call0000
(+0)
0.510183
(-0.229417)
0.8994060
11/6/2020$78.50$7.850Call0000
(+0)
0.414173
(-0.3014)
0.9525730
11/6/2020$78.00$8.050Call0000
(+0)
0.01.00
11/6/2020$77.50$8.800Call0000
(+0)
0.4045
(-0.404489)
0.9736760
11/6/2020$77.00$9.050Call0002
(+0)
0.01.00
11/6/2020$76.50$9.850Call0000
(+0)
0.504365
(-0.271041)
0.9601560
11/6/2020$76.00$9.900Call0000
(+0)
0.01.00
11/6/2020$75.00$11.050Call0000
(+0)
0.01.00
11/6/2020$70.00$15.850Call0000
(+0)
0.01.00
11/6/2020$65.00$20.650Call0000
(+0)
0.01.00
11/6/2020$60.00$26.000Call0000
(+0)
0
11/6/2020$55.00$30.850Call0000
(+0)
0.01.00
11/6/2020$50.00$35.850Call0000
(+0)
0.01.00
11/6/2020$45.00$40.750Call0000
(+0)
0.01.00
11/6/2020$110.00$23.850Put0000
(+0)
0.881503-0.97440
11/6/2020$105.00$18.850Put0000
(+0)
0.744451-0.970210
11/6/2020$100.00$13.950Put0000
(+0)
0.669168-0.9405620
11/6/2020$97.00$11.400Put0000
(+0)
0.773113
(+0.061623)
-0.8561680
11/6/2020$96.00$10.500Put0000
(+0)
0.753332
(+0.058918)
-0.8367750
11/6/2020$95.00$9.300Put0000
(+0)
0.642605
(-0.231011)
-0.8551780
11/6/2020$94.00$8.850Put0000
(+0)
0.758071
(+0.073385)
-0.7792290
11/6/2020$93.00$6.950Put0000
(+0)
0.401012
(-0.306832)
-0.9092060
11/6/2020$92.50$7.300Put0000
(+0)
0.665968
(+0.039105)
-0.7644640
11/6/2020$92.00$6.100Put0000
(+0)
0.425881
(-0.162034)
-0.8608630
11/6/2020$91.50$5.950Put0000
(+0)
0.506489
(-0.071546)
-0.790560
11/6/2020$91.00$6.350Put0000
(+0)
0.703826
(+0.029966)
-0.6913710
11/6/2020$90.00$4.850Put1007
(+0)
0.520215
(-0.114502)
-0.7102621
11/6/2020$89.00$4.650Put0000
(+0)
0.641226
(-0.09235)
-0.6231790
11/6/2020$88.00$4.400Put0000
(+0)
0.712578
(-0.078598)
-0.5609790
11/6/2020$87.50$3.925Put0001
(+0)
0.674588
(-0.007805)
-0.5422880
11/6/2020$87.00$3.750Put0007
(+0)
0.700078
(+0.028328)
-0.5159340
11/6/2020$86.50$3.050Put0000
(+0)
0.614624
(-0.115537)
-0.4964940
11/6/2020$86.00$2.900Put0000
(+0)
0.637655
(-0.057142)
-0.4694280
11/6/2020$85.50$2.900Put0002
(+0)
0.684744
(+0.023341)
-0.4446670
11/6/2020$85.00$2.475Put10013
(-10)
0.641952
(-0.049257)
-0.4174321
11/6/2020$84.50$2.500Put0000
(+0)
0.694643
(+0.038704)
-0.3968670
11/6/2020$84.00$0.000Put0004
(+0)
0.00
11/6/2020$83.50$0.000Put0000
(+0)
0.00
11/6/2020$83.00$0.000Put1100
(+0)
0.620065
(-0.181622)
0.01
11/6/2020$82.50$0.000Put0000
(+0)
0.00
11/6/2020$82.00$0.000Put3202
(+2)
0.591085
(-0.107937)
0.02
11/6/2020$81.50$0.000Put0000
(+0)
0.00
11/6/2020$81.00$0.000Put0000
(+0)
0.00
11/6/2020$80.50$0.000Put0000
(+0)
0.00
11/6/2020$80.00$0.000Put0000
(+0)
0.00
11/6/2020$79.50$0.000Put0000
(+0)
0.00
11/6/2020$79.00$0.000Put0000
(+0)
0.00
11/6/2020$78.50$0.000Put0000
(+0)
0.00
11/6/2020$78.00$0.000Put0001
(+0)
0.00
11/6/2020$77.50$0.000Put0000
(+0)
0.00
11/6/2020$77.00$0.000Put0000
(+0)
0.00
11/6/2020$76.50$0.400Put00059
(+1)
0.693862
(-0.220483)
-0.0969250
11/6/2020$76.00$0.000Put0000
(+0)
0.00
11/6/2020$75.00$0.000Put00027
(+0)
0.00
11/6/2020$70.00$0.000Put00080
(+0)
0.00
11/6/2020$65.00$0.000Put0001
(+0)
0.00
11/6/2020$60.00$0.000Put0001
(+0)
0.00
11/6/2020$55.00$0.000Put0000
(+0)
0.00
11/6/2020$50.00$0.000Put0000
(+0)
0.00
11/6/2020$45.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/31/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.