Stocks Options

LAST PRICE
163.0800
TODAY'S CHANGE (%)
Trending Up0.8200 (0.5054%)

Bid / Lots
157.5000/ 2
Ask / Lots
165.0000/ 20
Open / Previous Close
162.3700 / 162.2600
Day Range
Low 161.4409
High 164.5050
52 Week Range
Low 71.5100
High 166.0400
Volume
395,369
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 33.743

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

Call Options (expires Friday January 17, 2025)
Put Options (expires Friday January 17, 2025)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
DVAIn the Money	$126.50In the Money	$130.20In the Money	$54.50In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$35.00	DVAOut of the Money	---Out of the Money	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
DVAIn the Money	$124.00In the Money	$127.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	DVAOut of the Money	---Out of the Money	$0.95Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
DVAIn the Money	$121.40In the Money	$125.30In the Money	$55.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	DVAOut of the Money	---Out of the Money	$0.95Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
DVAIn the Money	$119.00In the Money	$122.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	DVAOut of the Money	---Out of the Money	$0.95Out of the Money	$2.07Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
DVAIn the Money	$116.40In the Money	$120.20In the Money	$43.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$45.00	DVAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money
DVAIn the Money	$114.00In the Money	$117.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$47.50	DVAOut of the Money	---Out of the Money	$0.95Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
DVAIn the Money	$111.80In the Money	$115.50In the Money	$91.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$50.00	DVAOut of the Money	---Out of the Money	$0.35Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money
DVAIn the Money	$106.90In the Money	$110.60In 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	$0.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	485Out of the Money
DVAIn the Money	$102.10In the Money	$105.80In the Money	$67.13In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$60.00	DVAOut of the Money	---Out of the Money	$0.95Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	605Out of the Money
DVAIn the Money	$99.20In the Money	$103.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$62.50	DVAOut of the Money	---Out of the Money	$0.95Out of the Money	$0.78Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
DVAIn the Money	$97.20In the Money	$100.50In the Money	$61.33In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$65.00	DVAOut of the Money	---Out of the Money	$0.95Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
DVAIn the Money	$94.60In the Money	$98.20In the Money	$48.58In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$67.50	DVAOut of the Money	---Out of the Money	$0.75Out of the Money	$1.60Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
DVAIn the Money	$91.90In the Money	$95.80In the Money	$32.30In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$70.00	DVAOut of the Money	---Out of the Money	$0.95Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	300Out of the Money
DVAIn the Money	$89.70In the Money	$93.40In the Money	$32.30In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$72.50	DVAOut of the Money	---Out of the Money	$0.95Out of the Money	$5.20Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
DVAIn the Money	$87.00In the Money	$90.90In the Money	$67.45In the Money	$0.00In the Money	---In the Money	40In the Money	Filter Table By Strike Price of$75.00	DVAOut of the Money	---Out of the Money	$0.35Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	399Out of the Money
DVAIn the Money	$85.40In the Money	$88.40In the Money	$54.89In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$77.50	DVAOut of the Money	$0.05Out of the Money	$0.95Out of the Money	$3.90Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money
DVAIn the Money	$82.10In the Money	$86.00In the Money	$52.80In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$80.00	DVAOut of the Money	$0.05Out of the Money	$0.95Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
DVAIn the Money	$80.50In the Money	$83.80In the Money	$60.45In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$82.50	DVAOut of the Money	$0.05Out of the Money	$0.95Out of the Money	$5.60Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
DVAIn the Money	$77.20In the Money	$81.10In the Money	$16.70In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$85.00	DVAOut of the Money	$0.05Out of the Money	$0.95Out of the Money	$0.79Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
DVAIn the Money	$74.70In the Money	$78.70In the Money	$45.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$87.50	DVAOut of the Money	---Out of the Money	$0.95Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
DVAIn the Money	$72.50In the Money	$76.30In the Money	$52.59In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$90.00	DVAOut of the Money	$0.05Out of the Money	$1.00Out of the Money	$0.83Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
DVAIn the Money	$70.10In the Money	$73.80In the Money	$51.25In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$92.50	DVAOut of the Money	$0.05Out of the Money	$1.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	227Out of the Money
DVAIn the Money	$67.50In the Money	$71.60In the Money	$49.88In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$95.00	DVAOut of the Money	$0.10Out of the Money	$1.05Out of the Money	$0.97Out of the Money	$0.00Out of the Money	---Out of the Money	233Out of the Money
DVAIn the Money	$65.20In the Money	$69.00In the Money	$45.40In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$97.50	DVAOut of the Money	$0.10Out of the Money	$1.65Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
DVAIn the Money	$62.60In the Money	$66.60In the Money	$59.65In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$100.00	DVAOut of the Money	$0.15Out of the Money	$1.05Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	172Out of the Money
DVAIn the Money	$58.10In the Money	$61.70In the Money	$42.10In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$105.00	DVAOut of the Money	$0.20Out of the Money	$1.00Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	710Out of the Money
DVAIn the Money	$53.10In the Money	$56.90In the Money	$57.56In the Money	$0.00In the Money	---In the Money	73In the Money	Filter Table By Strike Price of$110.00	DVAOut of the Money	$0.25Out of the Money	$1.85Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	214Out of the Money
DVAIn the Money	$48.80In the Money	$51.90In the Money	$52.50In the Money	$0.00In the Money	---In the Money	71In the Money	Filter Table By Strike Price of$115.00	DVAOut of the Money	$0.40Out of the Money	$2.05Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
DVAIn the Money	$45.20In the Money	$47.60In the Money	$45.75In the Money	$-2.42In the Money	8In the Money	94In the Money	Filter Table By Strike Price of$120.00	DVAOut of the Money	$0.95Out of the Money	$1.10Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	193Out of the Money
DVAIn the Money	$40.60In the Money	$43.10In the Money	$43.34In the Money	$0.00In the Money	---In the Money	77In the Money	Filter Table By Strike Price of$125.00	DVAOut of the Money	$1.25Out of the Money	$1.45Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money
DVAIn the Money	$36.30In the Money	$38.60In the Money	$31.30In the Money	$0.00In the Money	---In the Money	228In the Money	Filter Table By Strike Price of$130.00	DVAOut of the Money	$1.70Out of the Money	$1.90Out of the Money	$3.10Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
DVAIn the Money	$32.10In the Money	$32.80In the Money	$29.60In the Money	$0.00In the Money	---In the Money	199In the Money	Filter Table By Strike Price of$135.00	DVAOut of the Money	$2.30Out of the Money	$2.55Out of the Money	$2.97Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money
DVAIn the Money	$27.90In the Money	$28.70In the Money	$30.50In the Money	$0.00In the Money	---In the Money	480In the Money	Filter Table By Strike Price of$140.00	DVAOut of the Money	$3.10Out of the Money	$3.40Out of the Money	$3.20Out of the Money	$-0.64Out of the Money	18Out of the Money	76Out of the Money
DVAIn the Money	$24.00In the Money	$24.90In the Money	$23.41In the Money	$0.00In the Money	---In the Money	76In the Money	Filter Table By Strike Price of$145.00	DVAOut of the Money	$3.00Out of the Money	$4.40Out of the Money	$4.34Out of the Money	$-0.13Out of the Money	1Out of the Money	71Out of the Money
DVAIn the Money	$20.30In the Money	$21.00In the Money	$20.50In the Money	$0.00In the Money	---In the Money	498In the Money	Filter Table By Strike Price of$150.00	DVAOut of the Money	$5.40Out of the Money	$5.70Out of the Money	$5.80Out of the Money	$0.00Out of the Money	---Out of the Money	284Out of the Money
DVAIn the Money	$17.00In the Money	$17.80In the Money	$18.00In the Money	$0.00In the Money	---In the Money	1,493In the Money	Filter Table By Strike Price of$155.00	DVAOut of the Money	$7.10Out of the Money	$7.40Out of the Money	$8.73Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money
DVAUnderlying issue's last price	$14.00Underlying issue's last price	$14.50Underlying issue's last price	$14.00Underlying issue's last price	$0.00Underlying issue's last price	1Underlying issue's last price	288Underlying issue's last price	Filter Table By Strike Price of$160.00Underlying issue's last price	DVAUnderlying issue's last price	$9.00Underlying issue's last price	$9.40Underlying issue's last price	$10.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	81Underlying issue's last price
DVANear the Money	$11.30Near the Money	$11.90Near the Money	$11.70Near the Money	$-1.00Near the Money	2Near the Money	151Near the Money	Filter Table By Strike Price of$165.00	DVAIn the Money	$11.30In the Money	$11.70In the Money	$10.79In the Money	$0.00In the Money	---In the Money	53In the Money
DVAOut of the Money	$9.00Out of the Money	$9.50Out of the Money	$8.00Out of the Money	$0.00Out of the Money	---Out of the Money	2,879Out of the Money	Filter Table By Strike Price of$170.00	DVAIn the Money	$14.00In the Money	$14.40In the Money	$13.80In the Money	$0.00In the Money	---In the Money	4In the Money
DVAOut of the Money	$7.10Out of the Money	$7.50Out of the Money	$7.20Out of the Money	$0.00Out of the Money	---Out of the Money	285Out of the Money	Filter Table By Strike Price of$175.00	DVAIn the Money	$15.20In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVAOut of the Money	$5.50Out of the Money	$5.90Out of the Money	$6.50Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$180.00	DVAIn the Money	$18.40In the Money	$21.00In the Money	$29.60In the Money	$0.00In the Money	---In the Money	1In the Money
DVAOut of the Money	$4.20Out of the Money	$6.50Out of the Money	$5.00Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$185.00	DVAIn the Money	$24.00In the Money	$24.90In the Money	$52.60In the Money	$0.00In the Money	---In the Money	---In the Money
DVAOut of the Money	$3.10Out of the Money	$3.50Out of the Money	$3.11Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$190.00	DVAIn the Money	$27.90In the Money	$28.80In the Money	$57.70In the Money	$0.00In the Money	---In the Money	---In the Money
DVAOut of the Money	$2.30Out of the Money	$2.95Out of the Money	$2.70Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$195.00	DVAIn the Money	$32.20In the Money	$33.60In the Money	$62.70In the Money	$0.00In the Money	---In the Money	---In the Money
DVAOut of the Money	$1.65Out of the Money	$1.95Out of the Money	$2.40Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$200.00	DVAIn the Money	$36.70In the Money	$38.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVAOut of the Money	$0.90Out of the Money	$1.05Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$210.00	DVAIn the Money	$45.20In the Money	$49.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVAOut of the Money	$0.20Out of the Money	$0.60Out 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$220.00	DVAIn the Money	$55.30In the Money	$59.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVAOut of the Money	$0.10Out of the Money	$1.00Out 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$230.00	DVAIn the Money	$65.20In the Money	$69.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
DVAOut of the Money	---Out of the Money	$0.95Out 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$240.00	DVAIn the Money	$75.50In the Money	$79.00In 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 January 17, 2025)

Put Options (expires Friday January 17, 2025)