Options Chain for DAVITA INC COM (DVA) - $155.33 as of 4/24/2026 6:25:50 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 | 55.60 | 59.20 | 57.40 | % | 0.60 | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:45 PM EST | |||
| 100.00 | 50.80 | 54.40 | 52.60 | % | 0.53 | 0 | 0 | 0.87 | 0.99 | 0.00 | -0.02 | 4/24/2026 3:59:45 PM EST | |||
| 105.00 | 45.90 | 49.50 | 47.70 | % | 0.45 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.02 | 4/24/2026 3:59:45 PM EST | |||
| 110.00 | 41.20 | 44.80 | 43.00 | % | 0.39 | 0 | 0 | 0.77 | 0.96 | 0.00 | -0.03 | 4/24/2026 3:59:45 PM EST | |||
| 115.00 | 36.50 | 40.00 | 38.25 | % | 0.33 | 0 | 0 | 0.71 | 0.93 | 0.00 | -0.04 | 4/24/2026 3:59:45 PM EST | |||
| 120.00 | 31.90 | 35.30 | 33.60 | % | 0.28 | 0 | 0 | 0.65 | 0.91 | 0.01 | -0.05 | 4/24/2026 3:59:45 PM EST | |||
| 125.00 | 27.50 | 30.80 | 29.15 | % | 0.23 | 0 | 0 | 0.44 | 0.87 | 0.01 | -0.06 | 4/24/2026 3:59:45 PM EST | |||
| 130.00 | 23.30 | 26.60 | 24.95 | % | 0.19 | 0 | 0 | 0.45 | 0.83 | 0.01 | -0.07 | 4/24/2026 3:59:45 PM EST | |||
| 135.00 | 20.20 | 21.80 | 21.00 | % | 0.16 | 0 | 0 | 0.45 | 0.78 | 0.01 | -0.08 | 4/24/2026 3:59:45 PM EST | |||
| 140.00 | 16.50 | 18.20 | 17.35 | 18.10 | % | 0.12 | 1 | 0 | 0.44 | 0.72 | 0.01 | -0.09 | 4/24/2026 | 4/24/2026 3:59:45 PM EST | |
| 145.00 | 13.90 | 14.90 | 14.40 | % | 0.10 | 0 | 0 | 0.44 | 0.65 | 0.01 | -0.10 | 4/24/2026 3:59:45 PM EST | |||
| 150.00 | 11.20 | 12.00 | 11.60 | 11.40 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.43 | 0.58 | 0.02 | -0.10 | 4/22/2026 | 4/24/2026 3:59:45 PM EST |
| 155.00 | 8.70 | 9.50 | 9.10 | 8.60 | % | 0.06 | 86 | 0 | 0.43 | 0.50 | 0.02 | -0.10 | 4/24/2026 | 4/24/2026 3:59:45 PM EST | |
| 160.00 | 6.60 | 7.40 | 7.00 | 6.40 | % | 0.04 | 85 | 0 | 0.42 | 0.42 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 3:59:45 PM EST | |
| 165.00 | 4.90 | 5.70 | 5.30 | 6.30 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.42 | 0.34 | 0.02 | -0.09 | 4/23/2026 | 4/24/2026 3:59:45 PM EST |
| 170.00 | 3.50 | 4.20 | 3.85 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.41 | 0.28 | 0.01 | -0.08 | 4/16/2026 | 4/24/2026 3:59:45 PM EST |
| 175.00 | 2.35 | 3.00 | 2.68 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.39 | 0.22 | 0.01 | -0.07 | 4/20/2026 | 4/24/2026 3:59:45 PM EST |
| 180.00 | 1.55 | 2.35 | 1.95 | 1.90 | % | 0.01 | 1 | 0 | 0.40 | 0.18 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 3:59:45 PM EST | |
| 185.00 | 1.00 | 3.30 | 2.15 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.45 | 0.14 | 0.01 | -0.05 | 4/23/2026 | 4/24/2026 3:59:45 PM EST |
| 190.00 | 0.05 | 2.90 | 1.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.39 | 0.11 | 0.01 | -0.04 | 4/20/2026 | 4/24/2026 3:59:45 PM EST |
| 195.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.60 | 0.07 | 0.01 | -0.03 | 4/24/2026 3:59:45 PM EST | |||
| 200.00 | 0.00 | 1.60 | 0.80 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.53 | 0.06 | 0.00 | -0.03 | 4/20/2026 | 4/24/2026 3:59:45 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.03 | 0.00 | -0.02 | 4/20/2026 | 4/24/2026 3:59:45 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 | 0.79 | -0.01 | 0.00 | -0.01 | 4/24/2026 3:59:45 PM EST | |||
| 100.00 | 0.00 | 2.35 | 1.18 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.90 | -0.01 | 0.00 | -0.02 | 4/20/2026 | 4/24/2026 3:59:45 PM EST |
| 105.00 | 0.00 | 2.50 | 1.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.84 | -0.02 | 0.00 | -0.02 | 4/17/2026 | 4/24/2026 3:59:45 PM EST |
| 110.00 | 0.10 | 2.65 | 1.38 | 1.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | -0.04 | 0.00 | -0.03 | 4/22/2026 | 4/24/2026 3:59:45 PM EST |
| 115.00 | 0.10 | 1.50 | 0.80 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.46 | -0.07 | 0.00 | -0.04 | 4/22/2026 | 4/24/2026 3:59:45 PM EST |
| 120.00 | 0.50 | 3.30 | 1.90 | % | 0.02 | 0 | 0 | 0.53 | -0.09 | 0.01 | -0.05 | 4/24/2026 3:59:45 PM EST | |||
| 125.00 | 1.20 | 2.25 | 1.73 | % | 0.01 | 0 | 0 | 0.46 | -0.13 | 0.01 | -0.06 | 4/24/2026 3:59:45 PM EST | |||
| 130.00 | 2.50 | 3.10 | 2.80 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.48 | -0.17 | 0.01 | -0.07 | 4/17/2026 | 4/24/2026 3:59:45 PM EST |
| 135.00 | 3.50 | 4.20 | 3.85 | % | 0.03 | 0 | 0 | 0.47 | -0.22 | 0.01 | -0.08 | 4/24/2026 3:59:45 PM EST | |||
| 140.00 | 4.80 | 5.50 | 5.15 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 123 | 0.45 | -0.28 | 0.01 | -0.09 | 4/23/2026 | 4/24/2026 3:59:45 PM EST |
| 145.00 | 6.50 | 7.20 | 6.85 | 7.30 | +0.30 | +4.29% | 0.05 | 85 | 2 | 0.44 | -0.35 | 0.01 | -0.10 | 4/24/2026 | 4/24/2026 3:59:45 PM EST |
| 150.00 | 8.60 | 9.30 | 8.95 | 9.50 | +1.60 | +20.26% | 0.06 | 87 | 10 | 0.44 | -0.42 | 0.02 | -0.10 | 4/24/2026 | 4/24/2026 3:59:45 PM EST |
| 155.00 | 11.10 | 11.80 | 11.45 | 11.20 | +1.10 | +10.90% | 0.07 | 4 | 9 | 0.43 | -0.50 | 0.02 | -0.10 | 4/24/2026 | 4/24/2026 3:59:45 PM EST |
| 160.00 | 14.00 | 14.70 | 14.35 | % | 0.09 | 0 | 0 | 0.43 | -0.58 | 0.02 | -0.09 | 4/24/2026 3:59:45 PM EST | |||
| 165.00 | 16.70 | 18.00 | 17.35 | % | 0.11 | 0 | 0 | 0.41 | -0.66 | 0.02 | -0.09 | 4/24/2026 3:59:45 PM EST | |||
| 170.00 | 20.10 | 21.70 | 20.90 | % | 0.12 | 0 | 0 | 0.40 | -0.72 | 0.01 | -0.08 | 4/24/2026 3:59:45 PM EST | |||
| 175.00 | 24.10 | 27.00 | 25.55 | % | 0.15 | 0 | 0 | 0.43 | -0.78 | 0.01 | -0.07 | 4/24/2026 3:59:45 PM EST | |||
| 180.00 | 28.40 | 31.30 | 29.85 | % | 0.17 | 0 | 0 | 0.43 | -0.82 | 0.01 | -0.06 | 4/24/2026 3:59:45 PM EST | |||
| 185.00 | 32.60 | 35.90 | 34.25 | % | 0.19 | 0 | 0 | 0.56 | -0.86 | 0.01 | -0.05 | 4/24/2026 3:59:45 PM EST | |||
| 190.00 | 37.30 | 40.50 | 38.90 | % | 0.20 | 0 | 0 | 0.58 | -0.89 | 0.01 | -0.04 | 4/24/2026 3:59:45 PM EST | |||
| 195.00 | 42.00 | 45.30 | 43.65 | % | 0.22 | 0 | 0 | 0.59 | -0.93 | 0.01 | -0.03 | 4/24/2026 3:59:45 PM EST | |||
| 200.00 | 46.70 | 50.30 | 48.50 | % | 0.24 | 0 | 0 | 0.63 | -0.94 | 0.00 | -0.03 | 4/24/2026 3:59:45 PM EST | |||
| 210.00 | 56.20 | 60.30 | 58.25 | % | 0.28 | 0 | 0 | 0.70 | -0.97 | 0.00 | -0.02 | 4/24/2026 3:59:45 PM EST |