Options Chain for DAVITA INC COM (DVA) - $156.76 as of 3/26/2026 8:49:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 60.20 | 64.30 | 62.25 | % | 0.66 | 0 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 3/26/2026 4:00:08 PM EST | |||
| 100.00 | 55.30 | 59.40 | 57.35 | % | 0.57 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.02 | 3/26/2026 4:00:08 PM EST | |||
| 105.00 | 50.80 | 54.00 | 52.40 | % | 0.50 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.02 | 3/26/2026 4:00:08 PM EST | |||
| 110.00 | 46.00 | 49.30 | 47.65 | % | 0.43 | 0 | 0 | 0.81 | 0.97 | 0.00 | -0.03 | 3/26/2026 4:00:08 PM EST | |||
| 115.00 | 41.30 | 44.50 | 42.90 | % | 0.37 | 0 | 0 | 0.74 | 0.95 | 0.00 | -0.05 | 3/26/2026 4:00:08 PM EST | |||
| 120.00 | 37.00 | 39.20 | 38.10 | % | 0.32 | 0 | 0 | 0.64 | 0.94 | 0.00 | -0.05 | 3/26/2026 4:00:08 PM EST | |||
| 125.00 | 32.40 | 34.70 | 33.55 | % | 0.27 | 0 | 0 | 0.44 | 0.90 | 0.01 | -0.07 | 3/26/2026 4:00:08 PM EST | |||
| 130.00 | 27.80 | 30.50 | 29.15 | % | 0.22 | 0 | 2 | 0.45 | 0.87 | 0.01 | -0.08 | 3/26/2026 4:00:08 PM EST | |||
| 135.00 | 23.60 | 26.50 | 25.05 | % | 0.19 | 0 | 0 | 0.46 | 0.83 | 0.01 | -0.09 | 3/26/2026 4:00:08 PM EST | |||
| 140.00 | 19.80 | 22.20 | 21.00 | % | 0.15 | 0 | 1 | 0.45 | 0.78 | 0.01 | -0.09 | 3/26/2026 4:00:08 PM EST | |||
| 145.00 | 16.40 | 18.10 | 17.25 | % | 0.12 | 0 | 0 | 0.44 | 0.72 | 0.01 | -0.10 | 3/26/2026 4:00:08 PM EST | |||
| 150.00 | 13.10 | 14.90 | 14.00 | 14.19 | +1.19 | +9.16% | 0.09 | 1 | 1 | 0.43 | 0.65 | 0.01 | -0.10 | 3/26/2026 | 3/26/2026 4:00:08 PM EST |
| 155.00 | 10.70 | 11.90 | 11.30 | % | 0.07 | 0 | 0 | 0.43 | 0.57 | 0.02 | -0.11 | 3/26/2026 4:00:08 PM EST | |||
| 160.00 | 7.70 | 9.40 | 8.55 | 8.75 | +1.65 | +23.24% | 0.05 | 7 | 23 | 0.42 | 0.49 | 0.02 | -0.10 | 3/26/2026 | 3/26/2026 4:00:08 PM EST |
| 165.00 | 5.20 | 8.00 | 6.60 | 5.34 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.42 | 0.41 | 0.02 | -0.10 | 3/24/2026 | 3/26/2026 4:00:08 PM EST |
| 170.00 | 3.80 | 5.40 | 4.60 | 4.50 | +1.00 | +28.58% | 0.03 | 1 | 8 | 0.40 | 0.33 | 0.02 | -0.09 | 3/26/2026 | 3/26/2026 4:00:08 PM EST |
| 175.00 | 2.30 | 3.90 | 3.10 | % | 0.02 | 0 | 1 | 0.38 | 0.26 | 0.01 | -0.08 | 3/26/2026 4:00:08 PM EST | |||
| 180.00 | 1.50 | 2.85 | 2.18 | % | 0.01 | 0 | 0 | 0.38 | 0.20 | 0.01 | -0.06 | 3/26/2026 4:00:08 PM EST | |||
| 185.00 | 0.95 | 2.00 | 1.48 | 1.59 | % | 0.01 | 1 | 0 | 0.37 | 0.15 | 0.01 | -0.05 | 3/26/2026 | 3/26/2026 4:00:08 PM EST | |
| 190.00 | 0.35 | 2.00 | 1.18 | % | 0.01 | 0 | 0 | 0.38 | 0.11 | 0.01 | -0.04 | 3/26/2026 4:00:08 PM EST | |||
| 195.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.56 | 0.08 | 0.01 | -0.03 | 3/26/2026 4:00:08 PM EST | |||
| 200.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.59 | 0.06 | 0.00 | -0.03 | 3/26/2026 4:00:08 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.01 | 3/26/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.87 | -0.01 | 0.00 | -0.01 | 3/26/2026 4:00:08 PM EST | |||
| 100.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.02 | 3/26/2026 4:00:08 PM EST | |||
| 105.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.91 | -0.02 | 0.00 | -0.02 | 3/26/2026 4:00:08 PM EST | |||
| 110.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.71 | -0.03 | 0.00 | -0.03 | 3/26/2026 4:00:08 PM EST | |||
| 115.00 | 0.30 | 2.15 | 1.23 | % | 0.01 | 0 | 0 | 0.60 | -0.05 | 0.00 | -0.05 | 3/26/2026 4:00:08 PM EST | |||
| 120.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.73 | -0.06 | 0.00 | -0.05 | 3/26/2026 4:00:08 PM EST | |||
| 125.00 | 1.00 | 2.15 | 1.58 | 1.04 | % | 0.01 | 1 | 0 | 0.52 | -0.10 | 0.01 | -0.07 | 3/26/2026 | 3/26/2026 4:00:08 PM EST | |
| 130.00 | 1.45 | 2.60 | 2.03 | % | 0.02 | 0 | 0 | 0.50 | -0.13 | 0.01 | -0.08 | 3/26/2026 4:00:08 PM EST | |||
| 135.00 | 2.10 | 3.40 | 2.75 | % | 0.02 | 0 | 0 | 0.48 | -0.17 | 0.01 | -0.09 | 3/26/2026 4:00:08 PM EST | |||
| 140.00 | 3.00 | 4.50 | 3.75 | % | 0.03 | 0 | 2 | 0.47 | -0.22 | 0.01 | -0.09 | 3/26/2026 4:00:08 PM EST | |||
| 145.00 | 4.50 | 5.80 | 5.15 | 5.93 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.46 | -0.28 | 0.01 | -0.10 | 3/25/2026 | 3/26/2026 4:00:08 PM EST |
| 150.00 | 5.30 | 8.00 | 6.65 | 7.93 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.44 | -0.35 | 0.01 | -0.10 | 3/25/2026 | 3/26/2026 4:00:08 PM EST |
| 155.00 | 7.30 | 9.70 | 8.50 | 9.10 | % | 0.05 | 10 | 0 | 0.42 | -0.43 | 0.02 | -0.11 | 3/26/2026 | 3/26/2026 4:00:08 PM EST | |
| 160.00 | 10.70 | 12.10 | 11.40 | 11.60 | % | 0.07 | 10 | 0 | 0.43 | -0.51 | 0.02 | -0.10 | 3/26/2026 | 3/26/2026 4:00:08 PM EST | |
| 165.00 | 13.00 | 14.90 | 13.95 | % | 0.08 | 0 | 0 | 0.41 | -0.59 | 0.02 | -0.10 | 3/26/2026 4:00:08 PM EST | |||
| 170.00 | 16.40 | 18.20 | 17.30 | % | 0.10 | 0 | 0 | 0.40 | -0.67 | 0.02 | -0.09 | 3/26/2026 4:00:08 PM EST | |||
| 175.00 | 20.10 | 21.80 | 20.95 | % | 0.12 | 0 | 0 | 0.39 | -0.74 | 0.01 | -0.08 | 3/26/2026 4:00:08 PM EST | |||
| 180.00 | 23.60 | 26.40 | 25.00 | % | 0.14 | 0 | 0 | 0.37 | -0.80 | 0.01 | -0.06 | 3/26/2026 4:00:08 PM EST | |||
| 185.00 | 28.00 | 30.40 | 29.20 | % | 0.16 | 0 | 0 | 0.46 | -0.85 | 0.01 | -0.05 | 3/26/2026 4:00:08 PM EST | |||
| 190.00 | 32.40 | 35.10 | 33.75 | % | 0.18 | 0 | 0 | 0.48 | -0.89 | 0.01 | -0.04 | 3/26/2026 4:00:08 PM EST | |||
| 195.00 | 36.80 | 40.70 | 38.75 | % | 0.20 | 0 | 0 | 0.58 | -0.92 | 0.01 | -0.03 | 3/26/2026 4:00:08 PM EST | |||
| 200.00 | 41.40 | 45.40 | 43.40 | % | 0.22 | 0 | 0 | 0.61 | -0.94 | 0.00 | -0.03 | 3/26/2026 4:00:08 PM EST | |||
| 210.00 | 51.30 | 55.30 | 53.30 | % | 0.25 | 0 | 0 | 0.68 | -0.97 | 0.00 | -0.01 | 3/26/2026 4:00:08 PM EST |