Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for DVA (DAVITA INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 DVA  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

72.11 

 DAVITA INC       CHANGE

-0.59 

 HIGH 72.82   LOW 71.89   DIVIDEND DATE 2013-08-21 
 OPEN 72.56   CLOSE 72.70   DIVIDEND AMOUNT 2.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 1,251,639   SPLIT DATE  2013-09-09   DATE/TIME: 2019-12-09 
 OPTION VOLUME 1306   IMPLIED VOLATILITY 0.24   HISTORICAL VOL  0.33 
Data used in the screeners below are delayed from November 15, 2019.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 DVA  70.83    DVA  Jan 15 '21  70.00  10.40  9.57  13.51%    0.31  13
 DVA  70.83    DVA  Apr 17 '20  70.00  5.75  4.92  6.95%    0.29  4
 DVA  70.83    DVA  Jan 21 '22  70.00  14.45  13.62  19.23%    0.28  25
 DVA  70.83    DVA  Jan 17 '20  70.00  3.50  2.67  3.77%    0.26  1
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 DVA  Jan 15 '21  70.00   C  10.40    DVA  Jan 15 '21  70.00   P  8.70    19.10  0.83
 DVA  Apr 17 '20  70.00   C  5.75    DVA  Apr 17 '20  70.00   P  4.90    10.65  0.83
 DVA  Jan 17 '20  70.00   C  3.50    DVA  Jan 17 '20  70.00   P  2.65    6.15  0.83
 DVA  Dec 20 '19  70.00   C  2.55    DVA  Dec 20 '19  70.00   P  1.74    4.29  0.83
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 DVA  Jan 15 '21  70.00   C  10.40    DVA  Jan 21 '22  70.00   C  14.45    -4.05  12
 DVA  Apr 17 '20  70.00   C  5.75    DVA  Jan 21 '22  70.00   C  14.45    -8.70  21
 DVA  Dec 20 '19  70.00   C  2.55    DVA  Jan 17 '20  70.00   C  3.50    -0.95  1
 DVA  Apr 17 '20  70.00   C  5.75    DVA  Jan 15 '21  70.00   C  10.40    -4.65  9
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 DVA  Dec 20 '19  70.00   P  1.74    DVA  Jan 17 '20  70.00   P  2.65    -0.91  1
 DVA  Apr 17 '20  70.00   P  4.90    DVA  Jan 15 '21  70.00   P  8.70    -3.80  9
 DVA  Jan 17 '20  70.00   P  2.65    DVA  Apr 17 '20  70.00   P  4.90    -2.25  3
 DVA  Dec 20 '19  70.00   P  1.74    DVA  Apr 17 '20  70.00   P  4.90    -3.16  4
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.