Options Chain for DAVITA INC COM (DVA) - $150.68 as of 4/10/2026 7:13:34 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 | 77.50 | 81.00 | 79.25 | % | 1.22 | 0 | 1 | 7.33 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 70.00 | 72.50 | 76.00 | 74.25 | % | 1.06 | 0 | 0 | 6.72 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 75.00 | 67.50 | 71.10 | 69.30 | % | 0.92 | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 80.00 | 62.50 | 66.00 | 64.25 | % | 0.80 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 85.00 | 57.50 | 60.90 | 59.20 | % | 0.70 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 90.00 | 52.50 | 55.40 | 53.95 | % | 0.60 | 0 | 1 | 4.16 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 95.00 | 47.50 | 50.90 | 49.20 | % | 0.52 | 0 | 3 | 4.16 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 97.50 | 45.00 | 48.40 | 46.70 | % | 0.48 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 100.00 | 42.50 | 45.90 | 44.20 | 45.97 | -6.03 | -11.60% | 0.44 | 5 | 38 | 3.75 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 105.00 | 37.50 | 41.00 | 39.25 | 42.05 | % | 0.37 | 5 | 62 | 3.41 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:10 PM EST | |
| 110.00 | 32.50 | 36.00 | 34.25 | 39.60 | 0.00 | 0.00% | 0.31 | 0 | 97 | 3.02 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:10 PM EST |
| 115.00 | 27.50 | 31.00 | 29.25 | % | 0.25 | 0 | 2 | 2.64 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 120.00 | 22.70 | 25.90 | 24.30 | % | 0.20 | 0 | 216 | 2.22 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 125.00 | 17.50 | 21.00 | 19.25 | % | 0.15 | 0 | 13 | 1.90 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 130.00 | 13.10 | 15.20 | 14.15 | 20.40 | 0.00 | 0.00% | 0.11 | 0 | 32 | 1.18 | 0.99 | 0.00 | -0.01 | 4/7/2026 | 4/15/2026 4:00:10 PM EST |
| 135.00 | 8.20 | 11.00 | 9.60 | 18.89 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.16 | 0.94 | 0.02 | -0.18 | 3/31/2026 | 4/15/2026 4:00:10 PM EST |
| 140.00 | 3.50 | 5.70 | 4.60 | 4.45 | -10.68 | -70.59% | 0.03 | 4 | 22 | 0.68 | 0.80 | 0.05 | -0.52 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 145.00 | 0.50 | 3.30 | 1.90 | 1.25 | -5.05 | -80.16% | 0.01 | 5 | 20 | 0.49 | 0.48 | 0.08 | -0.59 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 150.00 | 0.00 | 0.70 | 0.35 | 0.42 | -1.33 | -76.00% | 0.00 | 1 | 52 | 0.59 | 0.14 | 0.05 | -0.29 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 155.00 | 0.00 | 2.30 | 1.15 | 0.25 | -0.03 | -10.72% | 0.01 | 2 | 1,097 | 1.40 | 0.02 | 0.01 | -0.04 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.05 | -0.37 | -88.10% | 0.01 | 5 | 441 | 1.66 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 821 | 1.94 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:10 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.22 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:10 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.45 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:10 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:10 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 13 | 2.89 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 3.10 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 9 | 3.29 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 200.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 65 | 2.22 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 10 | 3.83 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 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 | 2.15 | 1.08 | % | 0.02 | 0 | 201 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 5.61 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:10 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 5.12 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:10 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 19 | 4.65 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 97.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 4.43 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 100.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 305 | 2.96 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 105.00 | 0.00 | 0.50 | 0.25 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.63 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:10 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 121 | 2.67 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:10 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 49 | 2.33 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 120.00 | 0.00 | 0.30 | 0.15 | 0.13 | -0.15 | -53.58% | 0.00 | 1 | 68 | 1.52 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 125.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.40 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 4:00:10 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.78 | -0.01 | 0.00 | -0.01 | 4/13/2026 | 4/15/2026 4:00:10 PM EST |
| 135.00 | 0.00 | 0.50 | 0.25 | 0.26 | -0.09 | -25.72% | 0.00 | 3 | 61 | 0.80 | -0.06 | 0.02 | -0.18 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 140.00 | 0.00 | 2.55 | 1.28 | 0.30 | +0.02 | +7.15% | 0.01 | 12 | 74 | 1.06 | -0.20 | 0.05 | -0.52 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 145.00 | 1.00 | 3.70 | 2.35 | 1.00 | +0.35 | +53.85% | 0.02 | 12 | 425 | 0.50 | -0.52 | 0.08 | -0.59 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 150.00 | 4.70 | 7.30 | 6.00 | 4.50 | +2.60 | +136.85% | 0.04 | 4 | 44 | 0.92 | -0.86 | 0.05 | -0.29 | 4/15/2026 | 4/15/2026 4:00:10 PM EST |
| 155.00 | 9.20 | 12.10 | 10.65 | 6.27 | 0.00 | 0.00% | 0.07 | 0 | 13 | 1.20 | -0.98 | 0.01 | -0.04 | 4/7/2026 | 4/15/2026 4:00:10 PM EST |
| 160.00 | 14.10 | 17.60 | 15.85 | % | 0.10 | 0 | 3 | 1.72 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 165.00 | 19.10 | 22.00 | 20.55 | % | 0.12 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 170.00 | 24.10 | 27.30 | 25.70 | 15.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:10 PM EST |
| 175.00 | 29.60 | 32.60 | 31.10 | % | 0.18 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 180.00 | 34.00 | 37.30 | 35.65 | % | 0.20 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 185.00 | 39.00 | 42.30 | 40.65 | % | 0.22 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 190.00 | 44.10 | 47.30 | 45.70 | % | 0.24 | 0 | 1 | 2.97 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 195.00 | 49.10 | 52.60 | 50.85 | % | 0.26 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 200.00 | 54.00 | 57.60 | 55.80 | % | 0.28 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 210.00 | 64.00 | 67.30 | 65.65 | % | 0.31 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST | |||
| 220.00 | 74.10 | 77.30 | 75.70 | % | 0.34 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:10 PM EST |