Options Chain for DAVITA INC COM (DVA) - $173.82 as of 8/24/2026 2:00:58 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 94.70 | 99.00 | 96.85 | % | 1.21 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 85.00 | 90.20 | 94.00 | 92.10 | % | 1.08 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 90.00 | 85.30 | 89.10 | 87.20 | % | 0.97 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 95.00 | 80.20 | 84.10 | 82.15 | % | 0.86 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 100.00 | 75.30 | 79.20 | 77.25 | % | 0.77 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 105.00 | 70.20 | 74.20 | 72.20 | 122.20 | 0.00 | 0.00% | 0.69 | 0 | 4 | 0.99 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 3:59:59 PM EST |
| 110.00 | 65.30 | 69.40 | 67.35 | % | 0.61 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 115.00 | 60.30 | 64.30 | 62.30 | 79.40 | 0.00 | 0.00% | 0.54 | 0 | 7 | 0.76 | 1.00 | 0.00 | -0.01 | 5/7/2026 | 8/24/2026 3:59:59 PM EST |
| 120.00 | 55.40 | 59.30 | 57.35 | 72.40 | 0.00 | 0.00% | 0.48 | 0 | 3 | 0.79 | 1.00 | 0.00 | -0.01 | 5/6/2026 | 8/24/2026 3:59:59 PM EST |
| 125.00 | 50.60 | 54.30 | 52.45 | 67.90 | 0.00 | 0.00% | 0.42 | 0 | 5 | 0.72 | 0.99 | 0.00 | -0.02 | 5/6/2026 | 8/24/2026 3:59:59 PM EST |
| 130.00 | 45.70 | 49.30 | 47.50 | 44.71 | -18.49 | -29.26% | 0.37 | 1 | 1 | 0.59 | 0.99 | 0.00 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 135.00 | 41.00 | 43.70 | 42.35 | 59.00 | 0.00 | 0.00% | 0.31 | 0 | 11 | 0.54 | 0.97 | 0.00 | -0.02 | 5/6/2026 | 8/24/2026 3:59:59 PM EST |
| 140.00 | 36.20 | 38.60 | 37.40 | 42.80 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.47 | 0.96 | 0.00 | -0.03 | 8/6/2026 | 8/24/2026 3:59:59 PM EST |
| 145.00 | 31.40 | 33.90 | 32.65 | 30.71 | -6.81 | -18.15% | 0.23 | 1 | 8 | 0.45 | 0.93 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 150.00 | 26.90 | 30.10 | 28.50 | 25.69 | -4.51 | -14.94% | 0.19 | 1 | 21 | 0.47 | 0.90 | 0.01 | -0.05 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 155.00 | 22.30 | 25.00 | 23.65 | 25.60 | 0.00 | 0.00% | 0.15 | 0 | 38 | 0.30 | 0.85 | 0.01 | -0.06 | 8/12/2026 | 8/24/2026 3:59:59 PM EST |
| 160.00 | 18.20 | 20.70 | 19.45 | 17.90 | 0.00 | 0.00% | 0.12 | 0 | 46 | 0.33 | 0.79 | 0.01 | -0.07 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 165.00 | 15.00 | 16.80 | 15.90 | 21.90 | 0.00 | 0.00% | 0.10 | 0 | 33 | 0.34 | 0.72 | 0.01 | -0.08 | 8/7/2026 | 8/24/2026 3:59:59 PM EST |
| 170.00 | 11.40 | 13.70 | 12.55 | 10.95 | -5.23 | -32.33% | 0.07 | 3 | 6 | 0.34 | 0.64 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 175.00 | 9.10 | 10.40 | 9.75 | 10.80 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.34 | 0.55 | 0.02 | -0.08 | 8/19/2026 | 8/24/2026 3:59:59 PM EST |
| 180.00 | 5.80 | 8.00 | 6.90 | 6.00 | -0.50 | -7.70% | 0.04 | 6 | 300 | 0.32 | 0.45 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 185.00 | 3.50 | 6.80 | 5.15 | 3.90 | -2.10 | -35.00% | 0.03 | 5 | 52 | 0.32 | 0.35 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 190.00 | 2.10 | 4.20 | 3.15 | 2.50 | -1.13 | -31.13% | 0.02 | 9 | 1,231 | 0.30 | 0.26 | 0.02 | -0.06 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 195.00 | 1.55 | 3.10 | 2.33 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.31 | 0.19 | 0.01 | -0.05 | 8/13/2026 | 8/24/2026 3:59:59 PM EST |
| 200.00 | 0.95 | 2.85 | 1.90 | 1.89 | 0.00 | 0.00% | 0.01 | 0 | 268 | 0.32 | 0.13 | 0.01 | -0.04 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 210.00 | 0.30 | 1.10 | 0.70 | 0.62 | -0.26 | -29.55% | 0.00 | 3 | 226 | 0.31 | 0.06 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 220.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.02 | -4.77% | 0.00 | 36 | 636 | 0.34 | 0.03 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.42 | 0.01 | 0.00 | -0.01 | 8/12/2026 | 8/24/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:59 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1,256 | 0.52 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 9.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.57 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/24/2026 3:59:59 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.62 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/24/2026 3:59:59 PM EST |
| 280.00 | 0.00 | 0.95 | 0.48 | 5.80 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.69 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/24/2026 3:59:59 PM EST |
| 290.00 | 0.00 | 1.15 | 0.58 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/24/2026 3:59:59 PM EST |
| 300.00 | 0.00 | 1.60 | 0.80 | 3.29 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.85 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/24/2026 3:59:59 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.94 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/24/2026 3:59:59 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/24/2026 3:59:59 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/24/2026 3:59:59 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 8/24/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 8/24/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 8/24/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 1.18 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 1.10 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 8/24/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.69 | 0.00 | 0.00 | -0.01 | 4/15/2026 | 8/24/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.63 | 0.00 | 0.00 | -0.01 | 5/15/2026 | 8/24/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.58 | -0.01 | 0.00 | -0.02 | 8/6/2026 | 8/24/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 1.75 | 0.88 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.64 | -0.01 | 0.00 | -0.02 | 8/6/2026 | 8/24/2026 3:59:59 PM EST |
| 135.00 | 0.05 | 0.80 | 0.43 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.39 | -0.03 | 0.00 | -0.02 | 8/6/2026 | 8/24/2026 3:59:59 PM EST |
| 140.00 | 0.10 | 0.85 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.36 | -0.04 | 0.00 | -0.03 | 8/13/2026 | 8/24/2026 3:59:59 PM EST |
| 145.00 | 0.30 | 2.00 | 1.15 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.39 | -0.07 | 0.01 | -0.04 | 8/7/2026 | 8/24/2026 3:59:59 PM EST |
| 150.00 | 0.25 | 1.70 | 0.98 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.32 | -0.10 | 0.01 | -0.05 | 8/12/2026 | 8/24/2026 3:59:59 PM EST |
| 155.00 | 1.00 | 3.40 | 2.20 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.36 | -0.15 | 0.01 | -0.06 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 160.00 | 1.90 | 3.20 | 2.55 | 2.70 | +0.10 | +3.85% | 0.02 | 20 | 68 | 0.33 | -0.21 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 165.00 | 2.20 | 4.40 | 3.30 | 4.69 | +0.38 | +8.82% | 0.02 | 5 | 75 | 0.30 | -0.28 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 170.00 | 3.70 | 6.50 | 5.10 | 6.75 | +1.90 | +39.18% | 0.03 | 2 | 695 | 0.30 | -0.36 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 175.00 | 6.50 | 8.60 | 7.55 | 8.25 | 0.00 | 0.00% | 0.04 | 0 | 46 | 0.31 | -0.45 | 0.02 | -0.08 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 180.00 | 9.10 | 11.40 | 10.25 | 10.31 | 0.00 | 0.00% | 0.06 | 0 | 87 | 0.31 | -0.55 | 0.02 | -0.08 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 185.00 | 12.10 | 14.20 | 13.15 | 14.45 | +0.34 | +2.41% | 0.07 | 10 | 42 | 0.30 | -0.65 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 190.00 | 15.60 | 17.60 | 16.60 | 3.69 | 0.00 | 0.00% | 0.09 | 0 | 66 | 0.28 | -0.74 | 0.02 | -0.06 | 8/4/2026 | 8/24/2026 3:59:59 PM EST |
| 195.00 | 19.30 | 21.60 | 20.45 | 19.00 | 0.00 | 0.00% | 0.10 | 0 | 31 | 0.27 | -0.81 | 0.01 | -0.05 | 8/18/2026 | 8/24/2026 3:59:59 PM EST |
| 200.00 | 23.30 | 25.90 | 24.60 | 12.80 | 0.00 | 0.00% | 0.12 | 0 | 56 | 0.37 | -0.87 | 0.01 | -0.04 | 8/5/2026 | 8/24/2026 3:59:59 PM EST |
| 210.00 | 32.80 | 35.10 | 33.95 | 27.82 | 0.00 | 0.00% | 0.16 | 0 | 2,330 | 0.40 | -0.94 | 0.01 | -0.02 | 8/5/2026 | 8/24/2026 3:59:59 PM EST |
| 220.00 | 41.10 | 45.60 | 43.35 | 35.70 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.48 | -0.97 | 0.00 | -0.01 | 8/5/2026 | 8/24/2026 3:59:59 PM EST |
| 230.00 | 51.40 | 55.20 | 53.30 | 55.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 240.00 | 61.40 | 65.50 | 63.45 | 43.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 3:59:59 PM EST |
| 250.00 | 71.40 | 75.50 | 73.45 | % | 0.29 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 260.00 | 81.40 | 85.50 | 83.45 | 62.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 3:59:59 PM EST |
| 270.00 | 91.40 | 95.50 | 93.45 | 80.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/24/2026 3:59:59 PM EST |
| 280.00 | 101.40 | 105.50 | 103.45 | % | 0.37 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 290.00 | 111.40 | 115.50 | 113.45 | % | 0.39 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 300.00 | 121.40 | 125.50 | 123.45 | % | 0.41 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 310.00 | 131.40 | 135.50 | 133.45 | % | 0.43 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 320.00 | 141.40 | 145.50 | 143.45 | % | 0.45 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 330.00 | 151.40 | 155.50 | 153.45 | % | 0.46 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 340.00 | 161.40 | 165.50 | 163.45 | % | 0.48 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST |