Options Chain for DAVITA INC COM (DVA) - $107.24 as of 1/30/2026 2:59:13 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 | 42.30 | 46.40 | 44.35 | % | 0.68 | 0 | 0 | 1.17 | 1.00 | 0.00 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 70.00 | 37.50 | 41.50 | 39.50 | % | 0.56 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 75.00 | 32.80 | 36.60 | 34.70 | 54.30 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.93 | 0.99 | 0.00 | -0.01 | 10/15/2025 | 1/30/2026 4:00:03 PM EST |
| 80.00 | 28.40 | 31.60 | 30.00 | 56.20 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.81 | 0.97 | 0.00 | -0.02 | 9/23/2025 | 1/30/2026 4:00:03 PM EST |
| 85.00 | 23.20 | 26.40 | 24.80 | 59.20 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.67 | 0.94 | 0.01 | -0.03 | 6/24/2025 | 1/30/2026 4:00:03 PM EST |
| 90.00 | 18.60 | 22.30 | 20.45 | 44.60 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.65 | 0.90 | 0.01 | -0.04 | 9/22/2025 | 1/30/2026 4:00:03 PM EST |
| 95.00 | 14.90 | 17.30 | 16.10 | 48.60 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.39 | 0.84 | 0.01 | -0.05 | 6/16/2025 | 1/30/2026 4:00:03 PM EST |
| 97.50 | 12.90 | 14.70 | 13.80 | % | 0.14 | 0 | 0 | 0.37 | 0.80 | 0.02 | -0.05 | 1/30/2026 4:00:03 PM EST | |||
| 100.00 | 11.80 | 12.80 | 12.30 | 11.60 | -20.40 | -63.75% | 0.12 | 122 | 22 | 0.41 | 0.76 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 105.00 | 8.20 | 9.40 | 8.80 | 7.00 | 0.00 | 0.00% | 0.08 | 0 | 34 | 0.40 | 0.65 | 0.02 | -0.06 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 110.00 | 5.30 | 6.70 | 6.00 | 6.30 | +1.50 | +31.25% | 0.05 | 2 | 34 | 0.39 | 0.52 | 0.03 | -0.07 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 115.00 | 3.20 | 4.60 | 3.90 | 3.50 | +0.60 | +20.69% | 0.03 | 5 | 1,187 | 0.38 | 0.39 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 120.00 | 1.95 | 2.95 | 2.45 | 2.23 | +0.26 | +13.20% | 0.02 | 11 | 51 | 0.38 | 0.28 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 125.00 | 1.20 | 1.75 | 1.48 | 1.40 | 0.00 | 0.00% | 0.01 | 6 | 78 | 0.38 | 0.19 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 130.00 | 0.50 | 1.20 | 0.85 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.38 | 0.12 | 0.01 | -0.03 | 12/16/2025 | 1/30/2026 4:00:03 PM EST |
| 135.00 | 0.25 | 0.85 | 0.55 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.38 | 0.08 | 0.01 | -0.02 | 1/23/2026 | 1/30/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.48 | 0.05 | 0.01 | -0.02 | 1/27/2026 | 1/30/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.52 | 0.03 | 0.00 | -0.01 | 1/9/2026 | 1/30/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.56 | 0.01 | 0.00 | -0.01 | 1/16/2026 | 1/30/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 1.20 | 0.60 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.68 | 0.01 | 0.00 | 0.00 | 11/24/2025 | 1/30/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.84 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/30/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 2.00 | 1.00 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 1/30/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 2.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 284 | 0.91 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/30/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.76 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 1/30/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 1.31 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.84 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 1/30/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | 2.17 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/30/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 210.00 | 0.00 | 1.00 | 0.50 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.04 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 1/30/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 1/30/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 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 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 390 | 0.93 | 0.00 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 1.81 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.00 | 0.00 | -0.01 | 4/22/2025 | 1/30/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 1/30/2026 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.80 | 0.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.62 | -0.03 | 0.00 | -0.02 | 1/14/2026 | 1/30/2026 4:00:03 PM EST |
| 85.00 | 0.25 | 1.10 | 0.68 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.49 | -0.06 | 0.01 | -0.03 | 1/22/2026 | 1/30/2026 4:00:03 PM EST |
| 90.00 | 0.55 | 1.45 | 1.00 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.46 | -0.10 | 0.01 | -0.04 | 1/28/2026 | 1/30/2026 4:00:03 PM EST |
| 95.00 | 1.05 | 1.95 | 1.50 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 321 | 0.42 | -0.16 | 0.01 | -0.05 | 1/28/2026 | 1/30/2026 4:00:03 PM EST |
| 97.50 | 1.75 | 2.45 | 2.10 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.43 | -0.20 | 0.02 | -0.05 | 1/28/2026 | 1/30/2026 4:00:03 PM EST |
| 100.00 | 2.45 | 3.10 | 2.78 | 3.50 | 0.00 | 0.00% | 0.03 | 0 | 138 | 0.43 | -0.24 | 0.02 | -0.06 | 1/27/2026 | 1/30/2026 4:00:03 PM EST |
| 105.00 | 3.40 | 4.70 | 4.05 | 5.42 | -0.28 | -4.92% | 0.04 | 2 | 64 | 0.39 | -0.35 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 110.00 | 6.30 | 7.00 | 6.65 | 8.68 | 0.00 | 0.00% | 0.06 | 0 | 57 | 0.40 | -0.48 | 0.03 | -0.07 | 1/21/2026 | 1/30/2026 4:00:03 PM EST |
| 115.00 | 9.10 | 9.80 | 9.45 | 10.26 | -1.32 | -11.40% | 0.08 | 3 | 113 | 0.39 | -0.61 | 0.03 | -0.06 | 1/30/2026 | 1/30/2026 4:00:03 PM EST |
| 120.00 | 12.60 | 13.30 | 12.95 | 15.15 | 0.00 | 0.00% | 0.11 | 0 | 181 | 0.38 | -0.72 | 0.02 | -0.05 | 1/27/2026 | 1/30/2026 4:00:03 PM EST |
| 125.00 | 16.60 | 18.30 | 17.45 | 21.25 | 0.00 | 0.00% | 0.14 | 0 | 117 | 0.42 | -0.81 | 0.02 | -0.04 | 1/20/2026 | 1/30/2026 4:00:03 PM EST |
| 130.00 | 20.70 | 22.80 | 21.75 | 14.80 | 0.00 | 0.00% | 0.17 | 0 | 46 | 0.51 | -0.88 | 0.01 | -0.03 | 12/2/2025 | 1/30/2026 4:00:03 PM EST |
| 135.00 | 24.30 | 27.50 | 25.90 | 21.70 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.55 | -0.92 | 0.01 | -0.02 | 12/24/2025 | 1/30/2026 4:00:03 PM EST |
| 140.00 | 29.90 | 32.80 | 31.35 | 34.15 | 0.00 | 0.00% | 0.22 | 0 | 46 | 0.67 | -0.95 | 0.01 | -0.02 | 1/13/2026 | 1/30/2026 4:00:03 PM EST |
| 145.00 | 34.00 | 37.90 | 35.95 | 18.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.74 | -0.97 | 0.00 | -0.01 | 6/18/2025 | 1/30/2026 4:00:03 PM EST |
| 150.00 | 38.90 | 42.80 | 40.85 | 31.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 12/5/2025 | 1/30/2026 4:00:03 PM EST |
| 155.00 | 43.80 | 47.90 | 45.85 | % | 0.30 | 0 | 0 | 0.84 | -0.99 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 160.00 | 48.80 | 53.00 | 50.90 | % | 0.32 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 165.00 | 53.80 | 58.00 | 55.90 | 39.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 10/16/2025 | 1/30/2026 4:00:03 PM EST |
| 170.00 | 58.80 | 63.00 | 60.90 | % | 0.36 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 175.00 | 63.80 | 67.80 | 65.80 | % | 0.38 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 180.00 | 68.80 | 73.00 | 70.90 | % | 0.39 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 185.00 | 73.80 | 77.80 | 75.80 | % | 0.41 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 190.00 | 78.80 | 83.00 | 80.90 | % | 0.43 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 195.00 | 83.80 | 87.80 | 85.80 | % | 0.44 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 200.00 | 88.80 | 93.00 | 90.90 | % | 0.45 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 210.00 | 98.80 | 102.80 | 100.80 | % | 0.48 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 220.00 | 108.80 | 112.80 | 110.80 | % | 0.50 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST | |||
| 230.00 | 118.80 | 122.80 | 120.80 | % | 0.53 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:03 PM EST |