Options Chain for DAVITA INC COM (DVA) - $174.92 as of 10/1/2026 5:23:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 60.90 | 64.10 | 62.50 | % | 0.54 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 10/1/2026 4:00:04 PM EST | |||
| 120.00 | 56.10 | 59.30 | 57.70 | 62.23 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.84 | 0.98 | 0.00 | -0.03 | 8/26/2026 | 10/1/2026 4:00:04 PM EST |
| 125.00 | 51.60 | 54.50 | 53.05 | % | 0.42 | 0 | 0 | 0.79 | 0.97 | 0.00 | -0.04 | 10/1/2026 4:00:04 PM EST | |||
| 130.00 | 46.90 | 49.70 | 48.30 | % | 0.37 | 0 | 0 | 0.69 | 0.96 | 0.00 | -0.06 | 10/1/2026 4:00:04 PM EST | |||
| 135.00 | 42.20 | 45.00 | 43.60 | 50.40 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.66 | 0.94 | 0.00 | -0.07 | 8/13/2026 | 10/1/2026 4:00:04 PM EST |
| 140.00 | 37.60 | 40.60 | 39.10 | % | 0.28 | 0 | 0 | 0.63 | 0.91 | 0.00 | -0.08 | 10/1/2026 4:00:04 PM EST | |||
| 145.00 | 33.60 | 36.30 | 34.95 | % | 0.24 | 0 | 0 | 0.49 | 0.88 | 0.01 | -0.09 | 10/1/2026 4:00:04 PM EST | |||
| 150.00 | 29.00 | 31.80 | 30.40 | 31.42 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.46 | 0.84 | 0.01 | -0.10 | 8/20/2026 | 10/1/2026 4:00:04 PM EST |
| 155.00 | 25.50 | 28.00 | 26.75 | % | 0.17 | 0 | 0 | 0.48 | 0.80 | 0.01 | -0.12 | 10/1/2026 4:00:04 PM EST | |||
| 160.00 | 21.70 | 24.20 | 22.95 | % | 0.14 | 0 | 0 | 0.47 | 0.75 | 0.01 | -0.13 | 10/1/2026 4:00:04 PM EST | |||
| 165.00 | 18.30 | 20.60 | 19.45 | 19.34 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.47 | 0.70 | 0.01 | -0.13 | 8/24/2026 | 10/1/2026 4:00:04 PM EST |
| 170.00 | 15.10 | 17.60 | 16.35 | 26.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.46 | 0.64 | 0.01 | -0.14 | 8/11/2026 | 10/1/2026 4:00:04 PM EST |
| 175.00 | 12.20 | 14.90 | 13.55 | 18.62 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.46 | 0.58 | 0.01 | -0.14 | 8/12/2026 | 10/1/2026 4:00:04 PM EST |
| 180.00 | 10.30 | 12.40 | 11.35 | 12.50 | +1.00 | +8.70% | 0.06 | 1 | 21 | 0.46 | 0.51 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 185.00 | 8.30 | 10.20 | 9.25 | 8.25 | 0.00 | 0.00% | 0.05 | 0 | 112 | 0.46 | 0.45 | 0.01 | -0.13 | 9/29/2026 | 10/1/2026 4:00:04 PM EST |
| 190.00 | 6.50 | 8.50 | 7.50 | 7.25 | 0.00 | 0.00% | 0.04 | 0 | 280 | 0.46 | 0.39 | 0.01 | -0.13 | 9/24/2026 | 10/1/2026 4:00:04 PM EST |
| 195.00 | 4.40 | 7.20 | 5.80 | 6.40 | 0.00 | 0.00% | 0.03 | 0 | 73 | 0.45 | 0.33 | 0.01 | -0.12 | 9/25/2026 | 10/1/2026 4:00:04 PM EST |
| 200.00 | 3.70 | 5.70 | 4.70 | 4.55 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.46 | 0.27 | 0.01 | -0.11 | 9/25/2026 | 10/1/2026 4:00:04 PM EST |
| 210.00 | 2.55 | 3.80 | 3.18 | 2.98 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.47 | 0.18 | 0.01 | -0.08 | 9/24/2026 | 10/1/2026 4:00:04 PM EST |
| 220.00 | 0.50 | 2.60 | 1.55 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 266 | 0.43 | 0.12 | 0.01 | -0.06 | 9/28/2026 | 10/1/2026 4:00:04 PM EST |
| 230.00 | 0.60 | 1.65 | 1.13 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.46 | 0.07 | 0.00 | -0.04 | 9/25/2026 | 10/1/2026 4:00:04 PM EST |
| 240.00 | 0.30 | 1.05 | 0.68 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.47 | 0.04 | 0.00 | -0.03 | 9/30/2026 | 10/1/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 0.85 | 0.43 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.56 | 0.02 | 0.00 | -0.02 | 9/9/2026 | 10/1/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 0.65 | 0.33 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.01 | 0.00 | -0.01 | 9/17/2026 | 10/1/2026 4:00:04 PM EST |
| 270.00 | 0.00 | 0.65 | 0.33 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.01 | 0.00 | -0.01 | 8/27/2026 | 10/1/2026 4:00:04 PM EST |
| 280.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/1/2026 4:00:04 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 320.00 | 0.00 | 0.75 | 0.38 | 3.23 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.83 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/1/2026 4:00:04 PM EST |
| 330.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 340.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 350.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | -0.01 | 0.00 | -0.02 | 9/14/2026 | 10/1/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.71 | -0.02 | 0.00 | -0.03 | 9/14/2026 | 10/1/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 2.90 | 1.45 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.83 | -0.03 | 0.00 | -0.04 | 8/28/2026 | 10/1/2026 4:00:04 PM EST |
| 130.00 | 0.40 | 2.80 | 1.60 | 0.80 | +0.25 | +45.46% | 0.01 | 10 | 51 | 0.62 | -0.04 | 0.00 | -0.06 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 135.00 | 0.55 | 1.50 | 1.03 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.52 | -0.06 | 0.00 | -0.07 | 9/22/2026 | 10/1/2026 4:00:04 PM EST |
| 140.00 | 1.20 | 2.30 | 1.75 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.54 | -0.09 | 0.00 | -0.08 | 9/29/2026 | 10/1/2026 4:00:04 PM EST |
| 145.00 | 1.35 | 3.80 | 2.58 | 1.44 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.54 | -0.12 | 0.01 | -0.09 | 9/17/2026 | 10/1/2026 4:00:04 PM EST |
| 150.00 | 2.15 | 3.60 | 2.88 | 2.43 | -0.16 | -6.18% | 0.02 | 3 | 37 | 0.50 | -0.16 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 4:00:04 PM EST |
| 155.00 | 2.80 | 5.30 | 4.05 | 3.09 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.50 | -0.20 | 0.01 | -0.12 | 9/28/2026 | 10/1/2026 4:00:04 PM EST |
| 160.00 | 3.90 | 6.60 | 5.25 | 5.55 | 0.00 | 0.00% | 0.03 | 0 | 213 | 0.49 | -0.25 | 0.01 | -0.13 | 9/29/2026 | 10/1/2026 4:00:04 PM EST |
| 165.00 | 5.50 | 7.70 | 6.60 | 7.00 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.48 | -0.30 | 0.01 | -0.13 | 9/24/2026 | 10/1/2026 4:00:04 PM EST |
| 170.00 | 7.20 | 9.20 | 8.20 | 7.50 | 0.00 | 0.00% | 0.05 | 0 | 81 | 0.46 | -0.36 | 0.01 | -0.14 | 9/28/2026 | 10/1/2026 4:00:04 PM EST |
| 175.00 | 9.60 | 11.50 | 10.55 | 9.50 | 0.00 | 0.00% | 0.06 | 0 | 42 | 0.46 | -0.42 | 0.01 | -0.14 | 9/28/2026 | 10/1/2026 4:00:04 PM EST |
| 180.00 | 12.10 | 14.30 | 13.20 | 14.75 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.47 | -0.49 | 0.01 | -0.14 | 9/29/2026 | 10/1/2026 4:00:04 PM EST |
| 185.00 | 15.00 | 17.20 | 16.10 | 17.29 | 0.00 | 0.00% | 0.09 | 0 | 71 | 0.46 | -0.55 | 0.01 | -0.13 | 9/24/2026 | 10/1/2026 4:00:04 PM EST |
| 190.00 | 18.40 | 20.50 | 19.45 | 15.04 | 0.00 | 0.00% | 0.10 | 0 | 57 | 0.47 | -0.61 | 0.01 | -0.13 | 9/23/2026 | 10/1/2026 4:00:04 PM EST |
| 195.00 | 21.90 | 24.10 | 23.00 | 13.60 | 0.00 | 0.00% | 0.12 | 0 | 41 | 0.47 | -0.67 | 0.01 | -0.12 | 9/17/2026 | 10/1/2026 4:00:04 PM EST |
| 200.00 | 25.80 | 28.20 | 27.00 | 26.00 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.47 | -0.73 | 0.01 | -0.11 | 8/5/2026 | 10/1/2026 4:00:04 PM EST |
| 210.00 | 34.20 | 36.50 | 35.35 | 30.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.47 | -0.82 | 0.01 | -0.08 | 8/5/2026 | 10/1/2026 4:00:04 PM EST |
| 220.00 | 43.00 | 45.50 | 44.25 | % | 0.20 | 0 | 0 | 0.57 | -0.88 | 0.01 | -0.06 | 10/1/2026 4:00:04 PM EST | |||
| 230.00 | 52.30 | 55.10 | 53.70 | % | 0.23 | 0 | 0 | 0.61 | -0.93 | 0.00 | -0.04 | 10/1/2026 4:00:04 PM EST | |||
| 240.00 | 61.80 | 65.90 | 63.85 | 59.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.74 | -0.96 | 0.00 | -0.03 | 9/28/2026 | 10/1/2026 4:00:04 PM EST |
| 250.00 | 71.80 | 75.00 | 73.40 | % | 0.29 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.02 | 10/1/2026 4:00:04 PM EST | |||
| 260.00 | 81.80 | 85.20 | 83.50 | 71.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.01 | 8/5/2026 | 10/1/2026 4:00:04 PM EST |
| 270.00 | 91.80 | 95.10 | 93.45 | % | 0.35 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 10/1/2026 4:00:04 PM EST | |||
| 280.00 | 101.80 | 105.20 | 103.50 | % | 0.37 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 290.00 | 111.80 | 115.20 | 113.50 | % | 0.39 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 300.00 | 121.80 | 125.20 | 123.50 | % | 0.41 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 310.00 | 131.80 | 135.20 | 133.50 | % | 0.43 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 320.00 | 141.80 | 145.20 | 143.50 | % | 0.45 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 330.00 | 151.80 | 155.20 | 153.50 | % | 0.47 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 340.00 | 161.80 | 165.20 | 163.50 | 110.00 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 10/1/2026 4:00:04 PM EST |
| 350.00 | 171.80 | 175.20 | 173.50 | % | 0.50 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST | |||
| 360.00 | 181.80 | 185.00 | 183.40 | % | 0.51 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:04 PM EST |