Stocks Options

LAST PRICE
139.8200
TODAY'S CHANGE (%)
Trending Up3.3400 (2.4472%)

Bid / Lots
139.8200/ 1
Ask / Lots
141.5800/ 11
Open / Previous Close
137.1500 / 136.4800
Day Range
Low 137.0000
High 140.4500
52 Week Range
Low 71.5100
High 145.0400
Volume
758,649
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 34.564

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 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	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
DVAIn the Money	$35.00In the Money	$38.70In the Money	$36.11In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$90.00	DVAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
DVAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	DVAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
DVAIn the Money	$34.80In the Money	$38.70In the Money	$37.20In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$100.00	no put option is available at this price
DVAIn the Money	$30.10In the Money	$33.70In the Money	$31.80In the Money	$-2.77In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$105.00	DVAOut of the Money	$0.10Out of the Money	$0.45Out of the Money	$0.35Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
DVAIn the Money	$16.60In the Money	$17.90In the Money	$17.90In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$110.00	DVAOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
DVAIn the Money	$23.10In the Money	$24.70In the Money	$22.97In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$115.00	DVAOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
DVAIn the Money	$18.60In the Money	$21.40In the Money	$20.00In the Money	$2.65In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$120.00	DVAOut of the Money	---Out of the Money	$1.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	1Out of the Money	---Out of the Money
no call option is available at this price							Filter Table By Strike Price of$125.00	DVAOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	1Out of the Money	---Out of the Money
DVAIn the Money	$7.90In the Money	$11.40In the Money	$9.90In the Money	$2.71In the Money	23In the Money	---In the Money	Filter Table By Strike Price of$130.00	DVAOut of the Money	---Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.06Out of the Money	8Out of the Money	---Out of the Money
DVAUnderlying issue's last price	$4.00Underlying issue's last price	$6.80Underlying issue's last price	$4.90Underlying issue's last price	$2.60Underlying issue's last price	104Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$135.00Underlying issue's last price	no put option is available at this price
DVANear the Money	---Near the Money	$0.20Near the Money	$0.28Near the Money	$0.18Near the Money	48Near the Money	---Near the Money	Filter Table By Strike Price of$140.00	no put option is available at this price
no call option is available at this price							Filter Table By Strike Price of$145.00	DVAIn the Money	$5.80In the Money	$9.50In the Money	$8.62In the Money	$0.00In the Money	5In the Money	---In the Money
DVAOut of the Money	---Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$-0.10Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$150.00	no put option is available at this price
DVAOut of the Money	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$155.00	DVAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
DVAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$160.00	DVAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
DVAOut of the Money	---Out of the Money	$2.15Out of the Money	$0.05Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$165.00	DVAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
DVAOut of the Money	---Out of the Money	$0.75Out of the Money	$0.35Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$170.00	DVAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
DVAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$175.00	no put option is available at this price
DVAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$180.00	DVAIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
DVAOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$185.00	no put option is available at this price
DVAOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	no put option is available at this price
no call option is available at this price							Filter Table By Strike Price of$195.00	DVAIn the Money	---In the Money	---In the Money	---In the Money	---In 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 May 17, 2024)

Put Options (expires Friday May 17, 2024)