Options Chain for DAVITA INC COM (DVA) - $209.75 as of 6/16/2026 2:29:55 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 | 112.00 | 115.30 | 113.65 | % | 1.20 | 0 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 100.00 | 107.30 | 110.30 | 108.80 | 98.38 | 0.00 | 0.00% | 1.09 | 0 | 5 | 6.48 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/16/2026 4:00:03 PM EST |
| 105.00 | 102.30 | 105.30 | 103.80 | 103.60 | 0.00 | 0.00% | 0.99 | 0 | 3 | 6.11 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:03 PM EST |
| 110.00 | 97.10 | 100.30 | 98.70 | % | 0.90 | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 115.00 | 92.10 | 95.30 | 93.70 | % | 0.81 | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 120.00 | 87.20 | 89.70 | 88.45 | % | 0.74 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 125.00 | 82.10 | 85.00 | 83.55 | % | 0.67 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 130.00 | 77.10 | 80.30 | 78.70 | % | 0.61 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 135.00 | 72.10 | 75.30 | 73.70 | % | 0.55 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 140.00 | 67.30 | 70.40 | 68.85 | 56.25 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.94 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 4:00:03 PM EST |
| 145.00 | 62.60 | 65.40 | 64.00 | 42.27 | 0.00 | 0.00% | 0.44 | 0 | 5 | 3.66 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 6/16/2026 4:00:03 PM EST |
| 150.00 | 57.30 | 60.40 | 58.85 | 11.40 | 0.00 | 0.00% | 0.39 | 0 | 3 | 3.39 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 6/16/2026 4:00:03 PM EST |
| 155.00 | 52.10 | 55.40 | 53.75 | 41.80 | 0.00 | 0.00% | 0.35 | 0 | 98 | 3.12 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 4:00:03 PM EST |
| 160.00 | 47.30 | 50.40 | 48.85 | 44.50 | 0.00 | 0.00% | 0.31 | 0 | 93 | 2.86 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 4:00:03 PM EST |
| 165.00 | 42.10 | 45.40 | 43.75 | 29.50 | 0.00 | 0.00% | 0.27 | 0 | 47 | 2.61 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 4:00:03 PM EST |
| 170.00 | 37.30 | 40.40 | 38.85 | 39.78 | 0.00 | 0.00% | 0.23 | 0 | 10 | 2.35 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:03 PM EST |
| 175.00 | 32.30 | 35.20 | 33.75 | 20.77 | 0.00 | 0.00% | 0.19 | 0 | 9 | 2.04 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 4:00:03 PM EST |
| 180.00 | 27.30 | 30.40 | 28.85 | 29.25 | 0.00 | 0.00% | 0.16 | 0 | 54 | 1.86 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:03 PM EST |
| 185.00 | 22.50 | 25.20 | 23.85 | 24.11 | 0.00 | 0.00% | 0.13 | 0 | 3 | 1.55 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:03 PM EST |
| 190.00 | 17.30 | 20.40 | 18.85 | 19.03 | -0.11 | -0.58% | 0.10 | 1 | 174 | 1.36 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 195.00 | 12.30 | 15.00 | 13.65 | 13.00 | -1.99 | -13.28% | 0.07 | 1 | 9 | 1.01 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 200.00 | 7.60 | 10.10 | 8.85 | 8.00 | -1.65 | -17.10% | 0.04 | 2 | 2,316 | 0.78 | 0.97 | 0.02 | -0.08 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 210.00 | 0.40 | 1.45 | 0.93 | 0.93 | -1.31 | -58.49% | 0.00 | 138 | 2,319 | 0.31 | 0.39 | 0.08 | -0.40 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 220.00 | 0.00 | 0.25 | 0.13 | 0.20 | -0.05 | -20.00% | 0.00 | 2 | 106 | 0.50 | 0.01 | 0.01 | -0.01 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 91 | 1.02 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/16/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 0.70 | 0.35 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.59 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.87 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.11 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/16/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.95 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 4:00:03 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.29 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/16/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 7 | 4.95 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.15 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.33 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 122 | 4.03 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 6/16/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 86 | 3.75 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 4:00:03 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 96 | 3.48 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/16/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.45 | 0.23 | 0.05 | -0.13 | -72.23% | 0.00 | 3 | 15 | 2.25 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 12.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.94 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 6/16/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.84 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.02 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.42 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 664 | 1.29 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 193 | 1.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 423 | 0.79 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 0.65 | 0.33 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.54 | -0.03 | 0.02 | -0.08 | 6/12/2026 | 6/16/2026 4:00:03 PM EST |
| 210.00 | 1.15 | 2.50 | 1.83 | 2.15 | -1.25 | -36.77% | 0.01 | 15 | 23 | 0.26 | -0.61 | 0.08 | -0.40 | 6/16/2026 | 6/16/2026 4:00:03 PM EST |
| 220.00 | 9.90 | 12.70 | 11.30 | 12.39 | 0.00 | 0.00% | 0.05 | 0 | 51 | 0.77 | -0.99 | 0.01 | -0.01 | 6/12/2026 | 6/16/2026 4:00:03 PM EST |
| 230.00 | 19.80 | 22.70 | 21.25 | % | 0.09 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 240.00 | 29.90 | 32.90 | 31.40 | 51.80 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 6/16/2026 4:00:03 PM EST |
| 250.00 | 40.20 | 42.90 | 41.55 | % | 0.17 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 260.00 | 49.70 | 52.90 | 51.30 | % | 0.20 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 270.00 | 59.70 | 62.90 | 61.30 | % | 0.23 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST | |||
| 280.00 | 70.50 | 72.90 | 71.70 | % | 0.26 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 6/16/2026 4:00:03 PM EST |