Options Chain for DAVITA INC COM (DVA) - $193.88 as of 5/7/2026 10:39:38 AM 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 | 96.20 | 100.20 | 98.20 | % | 1.03 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:55 PM EST | |||
| 100.00 | 91.30 | 95.20 | 93.25 | % | 0.93 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:55 PM EST | |||
| 105.00 | 86.30 | 90.30 | 88.30 | % | 0.84 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:55 PM EST | |||
| 110.00 | 81.40 | 85.30 | 83.35 | % | 0.76 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:55 PM EST | |||
| 115.00 | 76.40 | 80.30 | 78.35 | % | 0.68 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:55 PM EST | |||
| 120.00 | 71.70 | 75.30 | 73.50 | % | 0.61 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.01 | 5/6/2026 3:59:55 PM EST | |||
| 125.00 | 66.60 | 70.40 | 68.50 | % | 0.55 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 5/6/2026 3:59:55 PM EST | |||
| 130.00 | 61.60 | 65.50 | 63.55 | % | 0.49 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.02 | 5/6/2026 3:59:55 PM EST | |||
| 135.00 | 57.30 | 60.60 | 58.95 | % | 0.44 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.02 | 5/6/2026 3:59:55 PM EST | |||
| 140.00 | 52.30 | 55.70 | 54.00 | 18.10 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.67 | 0.98 | 0.00 | -0.03 | 4/24/2026 | 5/6/2026 3:59:55 PM EST |
| 145.00 | 47.30 | 50.70 | 49.00 | 42.27 | 0.00 | 0.00% | 0.34 | 0 | 5 | 0.63 | 0.97 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 150.00 | 42.40 | 45.50 | 43.95 | 11.40 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.58 | 0.96 | 0.00 | -0.05 | 4/22/2026 | 5/6/2026 3:59:55 PM EST |
| 155.00 | 37.60 | 41.20 | 39.40 | 39.60 | +5.00 | +14.46% | 0.25 | 1 | 99 | 0.57 | 0.94 | 0.00 | -0.06 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 160.00 | 32.80 | 36.60 | 34.70 | 30.84 | 0.00 | 0.00% | 0.22 | 0 | 93 | 0.29 | 0.91 | 0.01 | -0.07 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 165.00 | 28.60 | 31.80 | 30.20 | 24.70 | 0.00 | 0.00% | 0.18 | 0 | 46 | 0.29 | 0.88 | 0.01 | -0.09 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 170.00 | 24.00 | 27.70 | 25.85 | 20.46 | 0.00 | 0.00% | 0.15 | 0 | 11 | 0.33 | 0.84 | 0.01 | -0.10 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 175.00 | 19.90 | 23.50 | 21.70 | 15.90 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.32 | 0.80 | 0.01 | -0.11 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 180.00 | 16.10 | 19.70 | 17.90 | 17.10 | 0.00 | 0.00% | 0.10 | 0 | 53 | 0.32 | 0.74 | 0.01 | -0.11 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 185.00 | 12.90 | 16.30 | 14.60 | 11.20 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.34 | 0.68 | 0.02 | -0.12 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 190.00 | 10.10 | 12.20 | 11.15 | 11.00 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.33 | 0.60 | 0.02 | -0.12 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 195.00 | 7.20 | 8.60 | 7.90 | 6.52 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.33 | 0.51 | 0.02 | -0.11 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 200.00 | 5.40 | 6.90 | 6.15 | 6.45 | +0.65 | +11.21% | 0.03 | 2,170 | 4 | 0.32 | 0.42 | 0.02 | -0.11 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 210.00 | 2.20 | 4.00 | 3.10 | 3.00 | -0.50 | -14.29% | 0.01 | 2,170 | 16 | 0.30 | 0.25 | 0.02 | -0.08 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 220.00 | 0.05 | 3.30 | 1.68 | % | 0.01 | 0 | 0 | EST | |||||||
| 230.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | EST | |||||||
| 240.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | EST | |||||||
| 250.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | EST | |||||||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | EST | |||||||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | EST | |||||||
| 280.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 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 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.34 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.26 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.18 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/6/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.03 | 0.00 | 0.00 | -0.01 | 5/5/2026 | 5/6/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.71 | 0.00 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.68 | -0.01 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 0.80 | 0.40 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | -0.01 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 140.00 | 0.05 | 0.80 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.56 | -0.02 | 0.00 | -0.03 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 145.00 | 0.10 | 0.85 | 0.48 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.49 | -0.03 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 150.00 | 0.20 | 1.35 | 0.78 | 9.50 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.50 | -0.04 | 0.00 | -0.05 | 4/24/2026 | 5/6/2026 3:59:55 PM EST |
| 155.00 | 0.30 | 1.50 | 0.90 | 10.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.48 | -0.06 | 0.00 | -0.06 | 5/1/2026 | 5/6/2026 3:59:55 PM EST |
| 160.00 | 0.45 | 1.80 | 1.13 | 12.80 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.44 | -0.09 | 0.01 | -0.07 | 5/1/2026 | 5/6/2026 3:59:55 PM EST |
| 165.00 | 1.10 | 1.90 | 1.50 | 16.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | -0.12 | 0.01 | -0.09 | 4/30/2026 | 5/6/2026 3:59:55 PM EST |
| 170.00 | 0.40 | 3.50 | 1.95 | 2.48 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.39 | -0.16 | 0.01 | -0.10 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 175.00 | 1.65 | 3.40 | 2.53 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | -0.20 | 0.01 | -0.11 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 180.00 | 2.95 | 4.60 | 3.78 | % | 0.02 | 0 | 0 | 0.37 | -0.26 | 0.01 | -0.11 | 5/6/2026 3:59:55 PM EST | |||
| 185.00 | 4.20 | 6.30 | 5.25 | 5.88 | 0.00 | 0.00% | 0.03 | 0 | 20 | 0.37 | -0.32 | 0.02 | -0.12 | 5/6/2026 | 5/6/2026 3:59:55 PM EST |
| 190.00 | 5.90 | 8.20 | 7.05 | 7.60 | 0.00 | 0.00% | 0.04 | 1 | 7 | 0.37 | -0.40 | 0.02 | -0.12 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 195.00 | 8.10 | 10.30 | 9.20 | 9.69 | -0.36 | -3.59% | 0.05 | 2 | 6 | 0.36 | -0.49 | 0.02 | -0.11 | 5/7/2026 | 5/6/2026 3:59:55 PM EST |
| 200.00 | 10.40 | 13.20 | 11.80 | % | 0.06 | 0 | 0 | 0.36 | -0.58 | 0.02 | -0.11 | 5/6/2026 3:59:55 PM EST | |||
| 210.00 | 17.80 | 20.90 | 19.35 | % | 0.09 | 0 | 0 | 0.35 | -0.75 | 0.02 | -0.08 | 5/6/2026 3:59:55 PM EST | |||
| 220.00 | 25.90 | 29.40 | 27.65 | % | 0.13 | 0 | 0 | EST | |||||||
| 230.00 | 35.30 | 39.20 | 37.25 | % | 0.16 | 0 | 0 | EST | |||||||
| 240.00 | 45.20 | 49.00 | 47.10 | 51.80 | % | 0.20 | 1 | 0 | 5/7/2026 | EST | |||||
| 250.00 | 55.20 | 59.10 | 57.15 | % | 0.23 | 0 | 0 | EST | |||||||
| 260.00 | 65.20 | 69.00 | 67.10 | % | 0.26 | 0 | 0 | EST | |||||||
| 270.00 | 75.20 | 79.00 | 77.10 | % | 0.29 | 0 | 0 | EST | |||||||
| 280.00 | 85.20 | 89.10 | 87.15 | % | 0.31 | 0 | 0 | EST |