Options Chain for DAVITA INC COM (DVA) - $149.76 as of 3/20/2026 2:59:15 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 | 83.30 | 86.30 | 84.80 | 41.58 | 0.00 | 0.00% | 1.30 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 3/20/2026 3:59:55 PM EST |
| 70.00 | 78.30 | 81.80 | 80.05 | % | 1.14 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 75.00 | 73.60 | 76.70 | 75.15 | % | 1.00 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 80.00 | 68.40 | 71.70 | 70.05 | % | 0.88 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 85.00 | 63.40 | 66.80 | 65.10 | % | 0.77 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 90.00 | 58.90 | 61.80 | 60.35 | 56.16 | 0.00 | 0.00% | 0.67 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/20/2026 3:59:55 PM EST |
| 95.00 | 54.10 | 56.90 | 55.50 | 51.16 | 0.00 | 0.00% | 0.58 | 0 | 3 | 1.27 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 3/20/2026 3:59:55 PM EST |
| 97.50 | 51.00 | 54.50 | 52.75 | % | 0.54 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 100.00 | 48.50 | 51.90 | 50.20 | 51.42 | 0.00 | 0.00% | 0.50 | 0 | 40 | 1.17 | 1.00 | 0.00 | -0.01 | 3/16/2026 | 3/20/2026 3:59:55 PM EST |
| 105.00 | 43.80 | 47.10 | 45.45 | 46.73 | 0.00 | 0.00% | 0.43 | 0 | 62 | 1.07 | 1.00 | 0.00 | -0.01 | 3/16/2026 | 3/20/2026 3:59:55 PM EST |
| 110.00 | 38.70 | 42.10 | 40.40 | 5.58 | 0.00 | 0.00% | 0.37 | 0 | 97 | 0.94 | 0.99 | 0.00 | -0.03 | 1/28/2026 | 3/20/2026 3:59:55 PM EST |
| 115.00 | 34.20 | 37.30 | 35.75 | 26.10 | 0.00 | 0.00% | 0.31 | 0 | 2 | 0.88 | 0.99 | 0.00 | -0.02 | 2/9/2026 | 3/20/2026 3:59:55 PM EST |
| 120.00 | 29.50 | 32.20 | 30.85 | 30.50 | 0.00 | 0.00% | 0.26 | 0 | 216 | 0.73 | 0.96 | 0.00 | -0.06 | 3/3/2026 | 3/20/2026 3:59:55 PM EST |
| 125.00 | 24.70 | 27.50 | 26.10 | 26.00 | -5.03 | -16.21% | 0.21 | 2 | 15 | 0.68 | 0.94 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 130.00 | 20.00 | 22.70 | 21.35 | 21.82 | 0.00 | 0.00% | 0.16 | 0 | 33 | 0.58 | 0.89 | 0.01 | -0.09 | 3/18/2026 | 3/20/2026 3:59:55 PM EST |
| 135.00 | 15.60 | 18.10 | 16.85 | 23.71 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.38 | 0.86 | 0.01 | -0.09 | 2/27/2026 | 3/20/2026 3:59:55 PM EST |
| 140.00 | 11.40 | 13.90 | 12.65 | 14.23 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.38 | 0.79 | 0.02 | -0.09 | 3/3/2026 | 3/20/2026 3:59:55 PM EST |
| 145.00 | 8.10 | 10.20 | 9.15 | 9.80 | +0.53 | +5.72% | 0.06 | 5 | 21 | 0.38 | 0.67 | 0.03 | -0.10 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 150.00 | 4.80 | 7.20 | 6.00 | 6.90 | +1.10 | +18.97% | 0.04 | 4 | 47 | 0.35 | 0.53 | 0.03 | -0.11 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 155.00 | 2.45 | 4.90 | 3.68 | 3.60 | -0.90 | -20.00% | 0.02 | 2,132 | 372 | 0.34 | 0.39 | 0.03 | -0.11 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 160.00 | 0.80 | 2.50 | 1.65 | 2.50 | +0.15 | +6.39% | 0.01 | 6 | 79 | 0.29 | 0.30 | 0.02 | -0.11 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 165.00 | 0.85 | 1.75 | 1.30 | 1.10 | -0.20 | -15.39% | 0.01 | 2,184 | 33 | 0.34 | 0.23 | 0.02 | -0.10 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 170.00 | 0.35 | 0.75 | 0.55 | 0.50 | -0.30 | -37.50% | 0.00 | 81 | 83 | 0.32 | 0.18 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 2.50 | 1.25 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.59 | 0.10 | 0.01 | -0.05 | 3/13/2026 | 3/20/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 2.35 | 1.18 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.64 | 0.06 | 0.01 | -0.04 | 3/16/2026 | 3/20/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 0.80 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.52 | 0.05 | 0.01 | -0.04 | 3/4/2026 | 3/20/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.75 | 0.03 | 0.00 | -0.02 | 3/9/2026 | 3/20/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.80 | 0.02 | 0.00 | -0.01 | 2/27/2026 | 3/20/2026 3:59:55 PM EST |
| 200.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.59 | 0.01 | 0.00 | -0.01 | 3/11/2026 | 3/20/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.94 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/20/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:55 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 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 201 | 1.79 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/20/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 100 | 1.80 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/20/2026 3:59:55 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.47 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/20/2026 3:59:55 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.29 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/20/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.25 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 3/20/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.08 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/20/2026 3:59:55 PM EST |
| 97.50 | 0.00 | 1.40 | 0.70 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 3:59:55 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 305 | 0.98 | 0.00 | 0.00 | -0.01 | 3/13/2026 | 3/20/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.89 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 3/20/2026 3:59:55 PM EST |
| 110.00 | 0.20 | 1.05 | 0.63 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.69 | -0.01 | 0.00 | -0.03 | 3/19/2026 | 3/20/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.75 | -0.01 | 0.00 | -0.02 | 3/13/2026 | 3/20/2026 3:59:55 PM EST |
| 120.00 | 0.20 | 0.95 | 0.58 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.53 | -0.04 | 0.00 | -0.06 | 3/19/2026 | 3/20/2026 3:59:55 PM EST |
| 125.00 | 0.30 | 1.20 | 0.75 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.48 | -0.06 | 0.01 | -0.06 | 3/19/2026 | 3/20/2026 3:59:55 PM EST |
| 130.00 | 0.10 | 1.20 | 0.65 | 0.95 | -0.50 | -34.49% | 0.01 | 10 | 36 | 0.37 | -0.11 | 0.01 | -0.09 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 135.00 | 0.15 | 2.90 | 1.53 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.38 | -0.14 | 0.01 | -0.09 | 3/19/2026 | 3/20/2026 3:59:55 PM EST |
| 140.00 | 0.85 | 3.80 | 2.33 | 1.98 | -0.48 | -19.52% | 0.02 | 3 | 55 | 0.38 | -0.21 | 0.02 | -0.09 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 145.00 | 2.15 | 4.90 | 3.53 | 3.30 | -0.50 | -13.16% | 0.02 | 6 | 395 | 0.35 | -0.33 | 0.03 | -0.10 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 150.00 | 4.20 | 6.90 | 5.55 | 4.80 | -1.20 | -20.00% | 0.04 | 3 | 37 | 0.34 | -0.47 | 0.03 | -0.11 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 155.00 | 7.30 | 9.20 | 8.25 | 8.75 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.33 | -0.61 | 0.03 | -0.11 | 3/16/2026 | 3/20/2026 3:59:55 PM EST |
| 160.00 | 10.40 | 12.90 | 11.65 | 13.00 | 0.00 | 0.00% | 0.07 | 0 | 44 | 0.30 | -0.70 | 0.02 | -0.11 | 3/5/2026 | 3/20/2026 3:59:55 PM EST |
| 165.00 | 14.40 | 17.10 | 15.75 | 11.97 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.44 | -0.77 | 0.02 | -0.10 | 3/12/2026 | 3/20/2026 3:59:55 PM EST |
| 170.00 | 18.80 | 21.70 | 20.25 | 16.03 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.48 | -0.82 | 0.01 | -0.10 | 3/12/2026 | 3/20/2026 3:59:55 PM EST |
| 175.00 | 23.50 | 26.60 | 25.05 | % | 0.14 | 0 | 0 | 0.52 | -0.90 | 0.01 | -0.05 | 3/20/2026 3:59:55 PM EST | |||
| 180.00 | 28.40 | 32.10 | 30.25 | % | 0.17 | 0 | 0 | 0.63 | -0.94 | 0.01 | -0.04 | 3/20/2026 3:59:55 PM EST | |||
| 185.00 | 33.50 | 36.90 | 35.20 | % | 0.19 | 0 | 0 | 0.67 | -0.95 | 0.01 | -0.04 | 3/20/2026 3:59:55 PM EST | |||
| 190.00 | 38.50 | 42.20 | 40.35 | 50.81 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.76 | -0.97 | 0.00 | -0.02 | 2/3/2026 | 3/20/2026 3:59:55 PM EST |
| 195.00 | 43.50 | 47.60 | 45.55 | % | 0.23 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 3/20/2026 3:59:55 PM EST | |||
| 200.00 | 48.50 | 52.60 | 50.55 | % | 0.25 | 0 | 0 | 0.87 | -0.99 | 0.00 | -0.01 | 3/20/2026 3:59:55 PM EST | |||
| 210.00 | 58.50 | 62.60 | 60.55 | % | 0.29 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 220.00 | 68.50 | 72.60 | 70.55 | % | 0.32 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST |