Stocks Options

LAST PRICE
137.9500
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
137.5000/ 1
Ask / Lots
141.0000/ 1
Open / Previous Close
139.1100 / 137.9500
Day Range
Low 137.4800
High 139.1100
52 Week Range
Low 71.5100
High 147.9275
Volume
572,044
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 34.853

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DVAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	DVAOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
DVAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	DVAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
DVAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	DVAOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
DVAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	DVAOut of the Money	---Out of the Money	---Out of the Money	$0.56Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
DVAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	DVAOut of the Money	---Out of the Money	---Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
DVAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	DVAOut of the Money	---Out of the Money	---Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,419Out of the Money
DVAIn the Money	---In the Money	---In the Money	$24.70In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$80.00	DVAOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
DVAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	DVAOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	578Out of the Money
DVAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$87.50	DVAOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
DVAIn the Money	---In the Money	---In the Money	$51.70In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$90.00	DVAOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
DVAIn the Money	---In the Money	---In the Money	$21.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$92.50	DVAOut of the Money	---Out of the Money	---Out of the Money	$4.20Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
DVAIn the Money	---In the Money	---In the Money	$16.50In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$95.00	DVAOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	195Out of the Money
DVAIn the Money	---In the Money	---In the Money	$32.20In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$97.50	DVAOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
DVAIn the Money	---In the Money	---In the Money	$38.50In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$100.00	DVAOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	331Out of the Money
DVAIn the Money	---In the Money	---In the Money	$35.87In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$105.00	DVAOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
DVAIn the Money	---In the Money	---In the Money	$33.15In the Money	$0.00In the Money	---In the Money	24In the Money	Filter Table By Strike Price of$110.00	DVAOut of the Money	---Out of the Money	---Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
DVAIn the Money	---In the Money	---In the Money	$26.57In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$115.00	DVAOut of the Money	---Out of the Money	---Out of the Money	$0.49Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money
DVAIn the Money	---In the Money	---In the Money	$25.00In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$120.00	DVAOut of the Money	---Out of the Money	---Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money
DVAIn the Money	---In the Money	---In the Money	$16.80In the Money	$0.00In the Money	---In the Money	86In the Money	Filter Table By Strike Price of$125.00	DVAOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money
DVAIn the Money	---In the Money	---In the Money	$9.50In the Money	$0.00In the Money	---In the Money	71In the Money	Filter Table By Strike Price of$130.00	DVAOut of the Money	---Out of the Money	---Out of the Money	$0.59Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
DVAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.90Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	3,306Underlying issue's last price	Filter Table By Strike Price of$135.00Underlying issue's last price	DVAUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.60Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	283Underlying issue's last price
DVANear the Money	---Near the Money	---Near the Money	$2.20Near the Money	$0.00Near the Money	---Near the Money	489Near the Money	Filter Table By Strike Price of$140.00	DVAIn the Money	---In the Money	---In the Money	$1.70In the Money	$0.00In the Money	---In the Money	503In the Money
DVAOut of the Money	---Out of the Money	---Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	492Out of the Money	Filter Table By Strike Price of$145.00	DVAIn the Money	---In the Money	---In the Money	$7.70In the Money	$0.00In the Money	---In the Money	135In the Money
DVAOut of the Money	---Out of the Money	---Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	959Out of the Money	Filter Table By Strike Price of$150.00	DVAIn the Money	---In the Money	---In the Money	$10.19In the Money	$0.00In the Money	---In the Money	66In the Money
DVAOut of the Money	---Out of the Money	---Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	430Out of the Money	Filter Table By Strike Price of$155.00	DVAIn the Money	---In the Money	---In the Money	$16.52In the Money	$0.00In the Money	---In the Money	1In the Money
DVAOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money	Filter Table By Strike Price of$160.00	DVAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVAOut of the Money	---Out of the Money	---Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money	Filter Table By Strike Price of$165.00	DVAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVAOut of the Money	---Out of the Money	---Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$170.00	DVAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVAOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$175.00	DVAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVAOut of the Money	---Out of the Money	---Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money	Filter Table By Strike Price of$180.00	DVAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVAOut of the Money	---Out of the Money	---Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$185.00	DVAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	DVAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$195.00	DVAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$200.00	DVAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVAOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	DVAIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

DaVita Inc
NYSE:DVAUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday July 19, 2024)

Put Options (expires Friday July 19, 2024)