Options Chain for DAVITA INC COM (DVA) - $189.81 as of 6/2/2026 12:49:44 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 | 124.90 | 128.60 | 126.75 | 124.00 | 0.00 | 0.00% | 1.95 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/2/2026 9:59:07 AM EST |
| 70.00 | 119.90 | 123.90 | 121.90 | % | 1.74 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:07 AM EST | |||
| 75.00 | 114.80 | 118.90 | 116.85 | % | 1.56 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:07 AM EST | |||
| 80.00 | 110.00 | 113.80 | 111.90 | % | 1.40 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:07 AM EST | |||
| 85.00 | 105.30 | 108.80 | 107.05 | % | 1.26 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:07 AM EST | |||
| 90.00 | 100.00 | 103.90 | 101.95 | % | 1.13 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:07 AM EST | |||
| 95.00 | 94.90 | 98.80 | 96.85 | % | 1.02 | 0 | 4 | 1.24 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:07 AM EST | |||
| 97.50 | 92.60 | 96.40 | 94.50 | % | 0.97 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:07 AM EST | |||
| 100.00 | 89.90 | 94.20 | 92.05 | % | 0.92 | 0 | 1 | 1.12 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:07 AM EST | |||
| 105.00 | 85.00 | 89.10 | 87.05 | % | 0.83 | 0 | 27 | 1.06 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:07 AM EST | |||
| 110.00 | 79.90 | 84.10 | 82.00 | % | 0.75 | 0 | 16 | 1.02 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:07 AM EST | |||
| 115.00 | 75.20 | 79.50 | 77.35 | % | 0.67 | 0 | 74 | 0.96 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:07 AM EST | |||
| 120.00 | 70.60 | 74.30 | 72.45 | 78.86 | 0.00 | 0.00% | 0.60 | 0 | 86 | 0.92 | 1.00 | 0.00 | -0.01 | 5/20/2026 | 6/2/2026 9:59:07 AM EST |
| 125.00 | 65.30 | 69.20 | 67.25 | % | 0.54 | 0 | 34 | 0.82 | 1.00 | 0.00 | -0.01 | 6/2/2026 9:59:07 AM EST | |||
| 130.00 | 60.40 | 64.10 | 62.25 | 69.42 | 0.00 | 0.00% | 0.48 | 0 | 127 | 0.80 | 1.00 | 0.00 | -0.02 | 5/13/2026 | 6/2/2026 9:59:07 AM EST |
| 135.00 | 55.60 | 58.30 | 56.95 | 66.80 | 0.00 | 0.00% | 0.42 | 0 | 57 | 0.78 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/2/2026 9:59:07 AM EST |
| 140.00 | 50.70 | 53.70 | 52.20 | 60.10 | 0.00 | 0.00% | 0.37 | 0 | 15 | 0.71 | 0.99 | 0.00 | -0.01 | 5/8/2026 | 6/2/2026 9:59:07 AM EST |
| 145.00 | 46.30 | 48.60 | 47.45 | 55.50 | 0.00 | 0.00% | 0.33 | 0 | 171 | 0.59 | 0.98 | 0.00 | -0.03 | 5/11/2026 | 6/2/2026 9:59:07 AM EST |
| 150.00 | 42.00 | 44.70 | 43.35 | 42.06 | 0.00 | 0.00% | 0.29 | 0 | 157 | 0.52 | 0.96 | 0.00 | -0.02 | 5/6/2026 | 6/2/2026 9:59:07 AM EST |
| 155.00 | 37.40 | 39.80 | 38.60 | 42.75 | 0.00 | 0.00% | 0.25 | 0 | 86 | 0.49 | 0.93 | 0.00 | -0.04 | 5/27/2026 | 6/2/2026 9:59:07 AM EST |
| 160.00 | 33.50 | 34.70 | 34.10 | 39.50 | 0.00 | 0.00% | 0.21 | 0 | 961 | 0.46 | 0.90 | 0.01 | -0.05 | 5/28/2026 | 6/2/2026 9:59:07 AM EST |
| 165.00 | 29.10 | 30.80 | 29.95 | 36.30 | 0.00 | 0.00% | 0.18 | 0 | 574 | 0.44 | 0.86 | 0.01 | -0.06 | 5/11/2026 | 6/2/2026 9:59:07 AM EST |
| 170.00 | 23.30 | 26.40 | 24.85 | 28.32 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.40 | 0.81 | 0.01 | -0.07 | 5/29/2026 | 6/2/2026 9:59:07 AM EST |
| 175.00 | 19.30 | 22.00 | 20.65 | 25.90 | 0.00 | 0.00% | 0.12 | 0 | 163 | 0.39 | 0.76 | 0.01 | -0.09 | 5/14/2026 | 6/2/2026 9:59:07 AM EST |
| 180.00 | 15.40 | 18.30 | 16.85 | 21.50 | 0.00 | 0.00% | 0.09 | 0 | 34 | 0.38 | 0.69 | 0.01 | -0.09 | 5/28/2026 | 6/2/2026 9:59:07 AM EST |
| 185.00 | 12.10 | 14.80 | 13.45 | 19.80 | 0.00 | 0.00% | 0.07 | 0 | 26 | 0.36 | 0.62 | 0.02 | -0.10 | 5/18/2026 | 6/2/2026 9:59:07 AM EST |
| 190.00 | 9.30 | 11.80 | 10.55 | 10.43 | -6.02 | -36.60% | 0.06 | 5 | 37 | 0.36 | 0.54 | 0.02 | -0.10 | 6/2/2026 | 6/2/2026 9:59:07 AM EST |
| 195.00 | 6.50 | 9.20 | 7.85 | 7.83 | -2.17 | -21.70% | 0.04 | 5 | 37 | 0.35 | 0.45 | 0.02 | -0.10 | 6/2/2026 | 6/2/2026 9:59:07 AM EST |
| 200.00 | 4.10 | 7.10 | 5.60 | 5.30 | -2.98 | -35.99% | 0.03 | 2 | 108 | 0.35 | 0.37 | 0.02 | -0.10 | 6/2/2026 | 6/2/2026 9:59:07 AM EST |
| 210.00 | 2.45 | 3.50 | 2.98 | 2.52 | +0.32 | +14.55% | 0.01 | 2 | 223 | 0.34 | 0.23 | 0.01 | -0.08 | 6/2/2026 | 6/2/2026 9:59:07 AM EST |
| 220.00 | 0.10 | 3.60 | 1.85 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.33 | 0.13 | 0.01 | -0.05 | 5/26/2026 | 6/2/2026 9:59:07 AM EST |
| 230.00 | 0.40 | 1.65 | 1.03 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.37 | 0.07 | 0.01 | -0.03 | 5/28/2026 | 6/2/2026 9:59:07 AM EST |
| 240.00 | 0.00 | 0.85 | 0.43 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.04 | 0.00 | -0.02 | 5/22/2026 | 6/2/2026 9:59:07 AM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.01 | 6/2/2026 9:59:07 AM EST | |||
| 260.00 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.52 | 0.01 | 0.00 | -0.01 | 5/18/2026 | 6/2/2026 9:59:07 AM EST |
| 270.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/2/2026 9:59:07 AM EST |
| 280.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/2/2026 9:59:07 AM 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:07 AM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 6/2/2026 9:59:07 AM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.79 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/2/2026 9:59:07 AM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 50 | 1.68 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:07 AM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.57 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/2/2026 9:59:07 AM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 194 | 1.48 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:07 AM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.39 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/2/2026 9:59:07 AM EST |
| 97.50 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 6/2/2026 9:59:07 AM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.04 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/2/2026 9:59:07 AM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.97 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/2/2026 9:59:07 AM EST |
| 110.00 | 0.00 | 0.50 | 0.25 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.83 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/2/2026 9:59:07 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.84 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 9:59:07 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.78 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 6/2/2026 9:59:07 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.72 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 6/2/2026 9:59:07 AM EST |
| 130.00 | 0.00 | 1.00 | 0.50 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.71 | 0.00 | 0.00 | -0.02 | 5/5/2026 | 6/2/2026 9:59:07 AM EST |
| 135.00 | 0.10 | 1.40 | 0.75 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.57 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/2/2026 9:59:07 AM EST |
| 140.00 | 0.05 | 0.70 | 0.38 | 0.45 | +0.10 | +28.58% | 0.00 | 1 | 91 | 0.43 | -0.01 | 0.00 | -0.01 | 6/2/2026 | 6/2/2026 9:59:07 AM EST |
| 145.00 | 0.00 | 1.25 | 0.63 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.57 | -0.02 | 0.00 | -0.03 | 5/21/2026 | 6/2/2026 9:59:07 AM EST |
| 150.00 | 0.70 | 1.60 | 1.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.47 | -0.04 | 0.00 | -0.02 | 5/20/2026 | 6/2/2026 9:59:07 AM EST |
| 155.00 | 1.00 | 2.00 | 1.50 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 238 | 0.44 | -0.07 | 0.00 | -0.04 | 5/29/2026 | 6/2/2026 9:59:07 AM EST |
| 160.00 | 1.30 | 3.50 | 2.40 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.47 | -0.10 | 0.01 | -0.05 | 6/1/2026 | 6/2/2026 9:59:07 AM EST |
| 165.00 | 1.80 | 4.00 | 2.90 | 2.05 | -14.55 | -87.66% | 0.02 | 1 | 8 | 0.44 | -0.14 | 0.01 | -0.06 | 6/2/2026 | 6/2/2026 9:59:07 AM EST |
| 170.00 | 1.80 | 3.90 | 2.85 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.39 | -0.19 | 0.01 | -0.07 | 6/1/2026 | 6/2/2026 9:59:07 AM EST |
| 175.00 | 3.30 | 5.60 | 4.45 | 2.75 | 0.00 | 0.00% | 0.03 | 0 | 91 | 0.38 | -0.24 | 0.01 | -0.09 | 5/29/2026 | 6/2/2026 9:59:07 AM EST |
| 180.00 | 3.90 | 5.70 | 4.80 | 4.30 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.36 | -0.31 | 0.01 | -0.09 | 5/14/2026 | 6/2/2026 9:59:07 AM EST |
| 185.00 | 6.10 | 8.60 | 7.35 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 46 | 0.38 | -0.38 | 0.02 | -0.10 | 5/18/2026 | 6/2/2026 9:59:07 AM EST |
| 190.00 | 7.50 | 10.20 | 8.85 | 9.50 | 0.00 | 0.00% | 0.05 | 0 | 17 | 0.35 | -0.46 | 0.02 | -0.10 | 6/1/2026 | 6/2/2026 9:59:07 AM EST |
| 195.00 | 10.40 | 12.80 | 11.60 | 7.05 | 0.00 | 0.00% | 0.06 | 0 | 232 | 0.36 | -0.55 | 0.02 | -0.10 | 5/22/2026 | 6/2/2026 9:59:07 AM EST |
| 200.00 | 13.10 | 15.80 | 14.45 | 10.60 | 0.00 | 0.00% | 0.07 | 0 | 94 | 0.34 | -0.63 | 0.02 | -0.10 | 5/28/2026 | 6/2/2026 9:59:07 AM EST |
| 210.00 | 20.10 | 22.70 | 21.40 | 16.60 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.34 | -0.77 | 0.01 | -0.08 | 5/11/2026 | 6/2/2026 9:59:07 AM EST |
| 220.00 | 28.30 | 30.70 | 29.50 | % | 0.13 | 0 | 0 | 0.31 | -0.87 | 0.01 | -0.05 | 6/2/2026 9:59:07 AM EST | |||
| 230.00 | 37.60 | 40.80 | 39.20 | 30.65 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.50 | -0.93 | 0.01 | -0.03 | 5/18/2026 | 6/2/2026 9:59:07 AM EST |
| 240.00 | 47.00 | 50.00 | 48.50 | 39.40 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.61 | -0.96 | 0.00 | -0.02 | 5/18/2026 | 6/2/2026 9:59:07 AM EST |
| 250.00 | 56.70 | 60.60 | 58.65 | % | 0.23 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.01 | 6/2/2026 9:59:07 AM EST | |||
| 260.00 | 66.70 | 70.50 | 68.60 | % | 0.26 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 6/2/2026 9:59:07 AM EST | |||
| 270.00 | 76.90 | 80.60 | 78.75 | % | 0.29 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:59:07 AM EST | |||
| 280.00 | 86.80 | 90.60 | 88.70 | % | 0.32 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:59:07 AM EST |