Options Chain for DAVITA INC COM (DVA) - $150.07 as of 2/24/2026 7:53:35 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 | 84.20 | 88.30 | 86.25 | 41.58 | 0.00 | 0.00% | 1.33 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/24/2026 4:00:32 PM EST |
| 70.00 | 79.30 | 83.60 | 81.45 | % | 1.16 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST | |||
| 75.00 | 74.50 | 78.40 | 76.45 | % | 1.02 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST | |||
| 80.00 | 69.50 | 73.60 | 71.55 | % | 0.89 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST | |||
| 85.00 | 64.50 | 68.60 | 66.55 | % | 0.78 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST | |||
| 90.00 | 59.70 | 63.70 | 61.70 | 56.16 | 0.00 | 0.00% | 0.69 | 0 | 1 | 1.08 | 1.00 | 0.00 | -0.01 | 2/4/2026 | 2/24/2026 4:00:32 PM EST |
| 95.00 | 54.70 | 58.80 | 56.75 | 51.16 | 0.00 | 0.00% | 0.60 | 0 | 3 | 1.00 | 0.99 | 0.00 | -0.01 | 2/4/2026 | 2/24/2026 4:00:32 PM EST |
| 97.50 | 52.50 | 55.50 | 54.00 | % | 0.55 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 2/24/2026 4:00:32 PM EST | |||
| 100.00 | 50.00 | 53.30 | 51.65 | 42.33 | 0.00 | 0.00% | 0.52 | 0 | 33 | 0.85 | 0.99 | 0.00 | -0.02 | 2/4/2026 | 2/24/2026 4:00:32 PM EST |
| 105.00 | 45.20 | 48.30 | 46.75 | 10.50 | 0.00 | 0.00% | 0.45 | 0 | 57 | 0.78 | 0.97 | 0.00 | -0.03 | 1/22/2026 | 2/24/2026 4:00:32 PM EST |
| 110.00 | 40.90 | 43.50 | 42.20 | 5.58 | 0.00 | 0.00% | 0.38 | 0 | 97 | 0.72 | 0.96 | 0.00 | -0.03 | 1/28/2026 | 2/24/2026 4:00:32 PM EST |
| 115.00 | 36.00 | 38.40 | 37.20 | 26.10 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.63 | 0.96 | 0.00 | -0.03 | 2/9/2026 | 2/24/2026 4:00:32 PM EST |
| 120.00 | 31.40 | 33.70 | 32.55 | 25.50 | 0.00 | 0.00% | 0.27 | 0 | 216 | 0.59 | 0.92 | 0.01 | -0.05 | 2/11/2026 | 2/24/2026 4:00:32 PM EST |
| 125.00 | 26.70 | 29.00 | 27.85 | 27.60 | 0.00 | 0.00% | 0.22 | 0 | 16 | 0.41 | 0.90 | 0.01 | -0.05 | 2/20/2026 | 2/24/2026 4:00:32 PM EST |
| 130.00 | 22.10 | 24.50 | 23.30 | 17.90 | 0.00 | 0.00% | 0.18 | 0 | 33 | 0.39 | 0.87 | 0.01 | -0.05 | 2/5/2026 | 2/24/2026 4:00:32 PM EST |
| 135.00 | 17.90 | 20.00 | 18.95 | 16.10 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.38 | 0.81 | 0.01 | -0.06 | 2/4/2026 | 2/24/2026 4:00:32 PM EST |
| 140.00 | 14.80 | 15.60 | 15.20 | 11.36 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.37 | 0.74 | 0.02 | -0.07 | 2/5/2026 | 2/24/2026 4:00:32 PM EST |
| 145.00 | 11.10 | 12.20 | 11.65 | 12.95 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.36 | 0.65 | 0.02 | -0.08 | 2/23/2026 | 2/24/2026 4:00:32 PM EST |
| 150.00 | 8.00 | 9.00 | 8.50 | 8.10 | +0.06 | +0.75% | 0.06 | 6 | 29 | 0.34 | 0.56 | 0.02 | -0.08 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 155.00 | 5.50 | 6.40 | 5.95 | 5.88 | -0.83 | -12.37% | 0.04 | 9 | 42 | 0.33 | 0.46 | 0.02 | -0.08 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 160.00 | 3.70 | 4.50 | 4.10 | 4.20 | +0.30 | +7.70% | 0.03 | 3 | 24 | 0.33 | 0.36 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 165.00 | 2.45 | 3.10 | 2.78 | 3.26 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.33 | 0.27 | 0.02 | -0.06 | 2/23/2026 | 2/24/2026 4:00:32 PM EST |
| 170.00 | 1.60 | 2.25 | 1.93 | 2.22 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.33 | 0.20 | 0.01 | -0.05 | 2/23/2026 | 2/24/2026 4:00:32 PM EST |
| 175.00 | 1.00 | 1.95 | 1.48 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.35 | 0.14 | 0.01 | -0.04 | 2/18/2026 | 2/24/2026 4:00:32 PM EST |
| 180.00 | 0.65 | 3.00 | 1.83 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.41 | 0.10 | 0.01 | -0.03 | 11/26/2025 | 2/24/2026 4:00:32 PM EST |
| 185.00 | 0.45 | 1.10 | 0.78 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.37 | 0.07 | 0.01 | -0.03 | 2/20/2026 | 2/24/2026 4:00:32 PM EST |
| 190.00 | 0.05 | 1.00 | 0.53 | % | 0.00 | 0 | 0 | 0.34 | 0.06 | 0.01 | -0.02 | 2/24/2026 4:00:32 PM EST | |||
| 195.00 | 0.00 | 1.15 | 0.58 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.48 | 0.03 | 0.00 | -0.01 | 2/11/2026 | 2/24/2026 4:00:32 PM EST |
| 200.00 | 0.00 | 0.90 | 0.45 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | 0.02 | 0.00 | -0.01 | 2/6/2026 | 2/24/2026 4:00:32 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST | |||
| 220.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 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 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 201 | 1.10 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 4:00:32 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 100 | 1.49 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/24/2026 4:00:32 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST | |||
| 80.00 | 0.00 | 1.75 | 0.88 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.20 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/24/2026 4:00:32 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/24/2026 4:00:32 PM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.02 | 0.00 | 0.00 | -0.01 | 2/5/2026 | 2/24/2026 4:00:32 PM EST |
| 95.00 | 0.00 | 0.80 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.78 | -0.01 | 0.00 | -0.01 | 2/5/2026 | 2/24/2026 4:00:32 PM EST |
| 97.50 | 0.00 | 0.80 | 0.40 | 2.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | -0.01 | 0.00 | -0.01 | 2/2/2026 | 2/24/2026 4:00:32 PM EST |
| 100.00 | 0.00 | 1.45 | 0.73 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 306 | 0.81 | -0.01 | 0.00 | -0.02 | 2/13/2026 | 2/24/2026 4:00:32 PM EST |
| 105.00 | 0.05 | 2.50 | 1.28 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.63 | -0.03 | 0.00 | -0.03 | 2/19/2026 | 2/24/2026 4:00:32 PM EST |
| 110.00 | 0.20 | 1.20 | 0.70 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.53 | -0.04 | 0.00 | -0.03 | 2/19/2026 | 2/24/2026 4:00:32 PM EST |
| 115.00 | 0.30 | 2.80 | 1.55 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.56 | -0.04 | 0.00 | -0.03 | 2/4/2026 | 2/24/2026 4:00:32 PM EST |
| 120.00 | 0.65 | 1.20 | 0.93 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.45 | -0.08 | 0.01 | -0.05 | 2/23/2026 | 2/24/2026 4:00:32 PM EST |
| 125.00 | 0.95 | 1.40 | 1.18 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 99 | 0.42 | -0.10 | 0.01 | -0.05 | 2/23/2026 | 2/24/2026 4:00:32 PM EST |
| 130.00 | 1.45 | 2.40 | 1.93 | 1.69 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.42 | -0.13 | 0.01 | -0.05 | 2/23/2026 | 2/24/2026 4:00:32 PM EST |
| 135.00 | 2.10 | 2.90 | 2.50 | 2.90 | -0.80 | -21.63% | 0.02 | 2 | 52 | 0.38 | -0.19 | 0.01 | -0.06 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 140.00 | 3.10 | 4.00 | 3.55 | 4.15 | +0.40 | +10.67% | 0.03 | 2 | 16 | 0.37 | -0.26 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 4:00:32 PM EST |
| 145.00 | 4.60 | 5.60 | 5.10 | 7.10 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.36 | -0.35 | 0.02 | -0.08 | 2/13/2026 | 2/24/2026 4:00:32 PM EST |
| 150.00 | 6.50 | 7.70 | 7.10 | 6.90 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.35 | -0.44 | 0.02 | -0.08 | 2/20/2026 | 2/24/2026 4:00:32 PM EST |
| 155.00 | 8.70 | 10.50 | 9.60 | 9.07 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.33 | -0.54 | 0.02 | -0.08 | 2/23/2026 | 2/24/2026 4:00:32 PM EST |
| 160.00 | 11.80 | 13.50 | 12.65 | % | 0.08 | 0 | 0 | 0.32 | -0.64 | 0.02 | -0.07 | 2/24/2026 4:00:32 PM EST | |||
| 165.00 | 15.70 | 17.10 | 16.40 | % | 0.10 | 0 | 0 | 0.32 | -0.73 | 0.02 | -0.06 | 2/24/2026 4:00:32 PM EST | |||
| 170.00 | 19.10 | 21.40 | 20.25 | % | 0.12 | 0 | 0 | 0.29 | -0.80 | 0.01 | -0.05 | 2/24/2026 4:00:32 PM EST | |||
| 175.00 | 23.60 | 26.70 | 25.15 | % | 0.14 | 0 | 0 | 0.45 | -0.86 | 0.01 | -0.04 | 2/24/2026 4:00:32 PM EST | |||
| 180.00 | 28.30 | 31.30 | 29.80 | % | 0.17 | 0 | 0 | 0.48 | -0.90 | 0.01 | -0.03 | 2/24/2026 4:00:32 PM EST | |||
| 185.00 | 33.10 | 36.10 | 34.60 | % | 0.19 | 0 | 0 | 0.51 | -0.93 | 0.01 | -0.03 | 2/24/2026 4:00:32 PM EST | |||
| 190.00 | 37.60 | 40.90 | 39.25 | 50.81 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.54 | -0.94 | 0.01 | -0.02 | 2/3/2026 | 2/24/2026 4:00:32 PM EST |
| 195.00 | 41.90 | 46.00 | 43.95 | % | 0.23 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.01 | 2/24/2026 4:00:32 PM EST | |||
| 200.00 | 46.90 | 51.20 | 49.05 | % | 0.25 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.01 | 2/24/2026 4:00:32 PM EST | |||
| 210.00 | 56.90 | 61.10 | 59.00 | % | 0.28 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST | |||
| 220.00 | 67.00 | 71.10 | 69.05 | % | 0.31 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:32 PM EST |