Options Chain for DAVITA INC COM (DVA) - $150.72 as of 3/16/2026 1:40:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 81.20 | 85.10 | 83.15 | % | 1.28 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 70.00 | 76.20 | 80.10 | 78.15 | % | 1.12 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 75.00 | 72.00 | 75.00 | 73.50 | 54.30 | 0.00 | 0.00% | 0.98 | 0 | 1 | 4.80 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 3/16/2026 4:00:13 PM EST |
| 80.00 | 66.80 | 70.00 | 68.40 | 56.20 | 0.00 | 0.00% | 0.86 | 0 | 1 | 4.42 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 3/16/2026 4:00:13 PM EST |
| 85.00 | 62.00 | 64.70 | 63.35 | 59.20 | 0.00 | 0.00% | 0.75 | 0 | 1 | 3.84 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 3/16/2026 4:00:13 PM EST |
| 90.00 | 57.20 | 59.90 | 58.55 | 45.20 | 0.00 | 0.00% | 0.65 | 0 | 6 | 3.62 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 4:00:13 PM EST |
| 95.00 | 52.60 | 55.00 | 53.80 | 40.30 | 0.00 | 0.00% | 0.57 | 0 | 3 | 3.35 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 4:00:13 PM EST |
| 97.50 | 49.80 | 52.50 | 51.15 | % | 0.52 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 100.00 | 47.20 | 50.00 | 48.60 | 50.92 | +3.11 | +6.51% | 0.49 | 5 | 64 | 3.08 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 105.00 | 42.40 | 45.00 | 43.70 | 46.18 | -5.22 | -10.16% | 0.42 | 5 | 34 | 2.74 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 110.00 | 37.40 | 40.00 | 38.70 | 36.00 | 0.00 | 0.00% | 0.35 | 0 | 35 | 2.49 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 4:00:13 PM EST |
| 115.00 | 32.30 | 34.40 | 33.35 | 36.40 | 0.00 | 0.00% | 0.29 | 0 | 1,113 | 1.96 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/16/2026 4:00:13 PM EST |
| 120.00 | 27.30 | 30.10 | 28.70 | 31.65 | 0.00 | 0.00% | 0.24 | 0 | 57 | 1.97 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:13 PM EST |
| 125.00 | 22.40 | 25.10 | 23.75 | 27.69 | 0.00 | 0.00% | 0.19 | 0 | 41 | 1.70 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:13 PM EST |
| 130.00 | 17.50 | 20.20 | 18.85 | 21.14 | 0.00 | 0.00% | 0.15 | 0 | 45 | 1.46 | 1.00 | 0.01 | -0.01 | 2/20/2026 | 3/16/2026 4:00:13 PM EST |
| 135.00 | 12.30 | 15.10 | 13.70 | 17.53 | 0.00 | 0.00% | 0.10 | 0 | 72 | 1.14 | 0.95 | 0.02 | -0.10 | 3/9/2026 | 3/16/2026 4:00:13 PM EST |
| 140.00 | 8.10 | 10.10 | 9.10 | 10.40 | 0.00 | 0.00% | 0.07 | 0 | 73 | 0.86 | 0.86 | 0.03 | -0.20 | 3/13/2026 | 3/16/2026 4:00:13 PM EST |
| 145.00 | 4.20 | 5.10 | 4.65 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.44 | 0.69 | 0.05 | -0.28 | 3/13/2026 | 3/16/2026 4:00:13 PM EST |
| 150.00 | 0.75 | 2.30 | 1.53 | 3.20 | -0.09 | -2.74% | 0.01 | 1 | 2,763 | 0.36 | 0.40 | 0.06 | -0.29 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 155.00 | 0.30 | 0.95 | 0.63 | 0.90 | -0.56 | -38.36% | 0.00 | 4 | 361 | 0.43 | 0.17 | 0.04 | -0.19 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 160.00 | 0.00 | 1.50 | 0.75 | 0.20 | -0.05 | -20.00% | 0.00 | 1 | 2,225 | 0.87 | 0.04 | 0.01 | -0.07 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 165.00 | 0.00 | 2.35 | 1.18 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.26 | 0.01 | 0.00 | -0.02 | 3/12/2026 | 3/16/2026 4:00:13 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 691 | 1.42 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:13 PM EST |
| 175.00 | 0.00 | 1.95 | 0.98 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.53 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/16/2026 4:00:13 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.75 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 4:00:13 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 190.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.73 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 4:00:13 PM EST |
| 195.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.45 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/16/2026 4:00:13 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 113 | 2.58 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 4:00:13 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.81 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 3/16/2026 4:00:13 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 3.00 | 1.50 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 390 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/16/2026 4:00:13 PM EST |
| 70.00 | 0.00 | 2.35 | 1.18 | 1.81 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.24 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 3/16/2026 4:00:13 PM EST |
| 75.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 80.00 | 0.00 | 2.85 | 1.43 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.44 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/16/2026 4:00:13 PM EST |
| 85.00 | 0.00 | 2.85 | 1.43 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 37 | 4.08 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:13 PM EST |
| 90.00 | 0.00 | 3.10 | 1.55 | 0.74 | 0.00 | 0.00% | 0.02 | 0 | 89 | 3.73 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:13 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 217 | 3.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 4:00:13 PM EST |
| 97.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.25 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:13 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.69 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:13 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 104 | 2.79 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 4:00:13 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 194 | 2.10 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 4:00:13 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.35 | -87.50% | 0.00 | 13 | 191 | 1.37 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.03 | -27.28% | 0.00 | 6 | 174 | 0.98 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 227 | 1.30 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:13 PM EST |
| 130.00 | 0.10 | 0.55 | 0.33 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 496 | 0.78 | 0.00 | 0.01 | -0.01 | 3/11/2026 | 3/16/2026 4:00:13 PM EST |
| 135.00 | 0.20 | 1.40 | 0.80 | 0.21 | -0.98 | -82.36% | 0.01 | 11 | 3,154 | 0.61 | -0.05 | 0.02 | -0.10 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 140.00 | 0.45 | 0.90 | 0.68 | 0.57 | +0.12 | +26.67% | 0.00 | 10 | 3,480 | 0.54 | -0.14 | 0.03 | -0.20 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 145.00 | 1.30 | 1.90 | 1.60 | 0.95 | -1.25 | -56.82% | 0.01 | 355 | 1,363 | 0.48 | -0.31 | 0.05 | -0.28 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 150.00 | 3.20 | 4.10 | 3.65 | 3.69 | +0.69 | +23.00% | 0.02 | 2 | 713 | 0.44 | -0.60 | 0.06 | -0.29 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 155.00 | 6.80 | 8.10 | 7.45 | 7.69 | +3.89 | +102.37% | 0.05 | 1 | 53 | 0.57 | -0.83 | 0.04 | -0.19 | 3/16/2026 | 3/16/2026 4:00:13 PM EST |
| 160.00 | 10.50 | 12.90 | 11.70 | 10.40 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.70 | -0.96 | 0.01 | -0.07 | 3/5/2026 | 3/16/2026 4:00:13 PM EST |
| 165.00 | 15.10 | 17.80 | 16.45 | 11.90 | 0.00 | 0.00% | 0.10 | 0 | 18 | 0.85 | -0.99 | 0.00 | -0.02 | 3/2/2026 | 3/16/2026 4:00:13 PM EST |
| 170.00 | 20.10 | 23.30 | 21.70 | % | 0.13 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 175.00 | 24.90 | 28.20 | 26.55 | % | 0.15 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 180.00 | 29.90 | 33.30 | 31.60 | % | 0.18 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 185.00 | 35.00 | 38.10 | 36.55 | % | 0.20 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 190.00 | 39.70 | 43.90 | 41.80 | % | 0.22 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 195.00 | 44.80 | 48.90 | 46.85 | % | 0.24 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 200.00 | 49.80 | 53.90 | 51.85 | % | 0.26 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 210.00 | 59.70 | 63.90 | 61.80 | % | 0.29 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 220.00 | 69.70 | 73.80 | 71.75 | % | 0.33 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST | |||
| 230.00 | 79.90 | 83.90 | 81.90 | % | 0.36 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:13 PM EST |