Options Chain for DAVITA INC COM (DVA) - $234.91 as of 7/3/2026 6:27:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 103.40 | 107.30 | 105.35 | % | 0.81 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 135.00 | 98.40 | 102.40 | 100.40 | % | 0.74 | 0 | 0 | 1.05 | 1.00 | 0.00 | -0.01 | 7/2/2026 4:00:00 PM EST | |||
| 140.00 | 93.70 | 97.50 | 95.60 | % | 0.68 | 0 | 0 | 1.00 | 1.00 | 0.00 | -0.02 | 7/2/2026 4:00:00 PM EST | |||
| 145.00 | 88.70 | 92.50 | 90.60 | 68.19 | 0.00 | 0.00% | 0.62 | 0 | 2 | 0.95 | 1.00 | 0.00 | -0.02 | 6/23/2026 | 7/2/2026 4:00:00 PM EST |
| 150.00 | 83.70 | 87.60 | 85.65 | 63.39 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.90 | 0.99 | 0.00 | -0.02 | 6/23/2026 | 7/2/2026 4:00:00 PM EST |
| 155.00 | 78.80 | 82.80 | 80.80 | % | 0.52 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.03 | 7/2/2026 4:00:00 PM EST | |||
| 160.00 | 75.10 | 77.40 | 76.25 | % | 0.48 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.03 | 7/2/2026 4:00:00 PM EST | |||
| 165.00 | 69.60 | 72.70 | 71.15 | % | 0.43 | 0 | 0 | 0.71 | 0.98 | 0.00 | -0.04 | 7/2/2026 4:00:00 PM EST | |||
| 170.00 | 64.80 | 68.20 | 66.50 | % | 0.39 | 0 | 0 | 0.70 | 0.97 | 0.00 | -0.04 | 7/2/2026 4:00:00 PM EST | |||
| 175.00 | 59.90 | 63.30 | 61.60 | % | 0.35 | 0 | 0 | 0.54 | 0.95 | 0.00 | -0.04 | 7/2/2026 4:00:00 PM EST | |||
| 180.00 | 55.40 | 58.30 | 56.85 | % | 0.32 | 0 | 0 | 0.55 | 0.94 | 0.00 | -0.05 | 7/2/2026 4:00:00 PM EST | |||
| 185.00 | 50.80 | 53.70 | 52.25 | % | 0.28 | 0 | 0 | 0.53 | 0.92 | 0.00 | -0.06 | 7/2/2026 4:00:00 PM EST | |||
| 190.00 | 46.20 | 49.50 | 47.85 | 37.58 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.52 | 0.90 | 0.00 | -0.08 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 195.00 | 41.80 | 45.00 | 43.40 | % | 0.22 | 0 | 0 | 0.51 | 0.87 | 0.00 | -0.09 | 7/2/2026 4:00:00 PM EST | |||
| 200.00 | 37.60 | 40.20 | 38.90 | 22.35 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.48 | 0.84 | 0.01 | -0.11 | 6/24/2026 | 7/2/2026 4:00:00 PM EST |
| 210.00 | 29.80 | 32.40 | 31.10 | 31.50 | +4.60 | +17.10% | 0.15 | 3 | 12 | 0.47 | 0.77 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 220.00 | 23.30 | 25.40 | 24.35 | 19.90 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.47 | 0.68 | 0.01 | -0.15 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 230.00 | 17.30 | 19.30 | 18.30 | 18.80 | +4.70 | +33.34% | 0.08 | 2 | 127 | 0.45 | 0.59 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 240.00 | 12.70 | 15.00 | 13.85 | 13.26 | +6.47 | +95.29% | 0.06 | 14 | 1 | 0.46 | 0.49 | 0.01 | -0.17 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 250.00 | 9.10 | 10.50 | 9.80 | 9.30 | +1.80 | +24.00% | 0.04 | 13 | 13 | 0.45 | 0.39 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 260.00 | 6.30 | 8.40 | 7.35 | 6.55 | +3.75 | +133.93% | 0.03 | 1 | 26 | 0.46 | 0.31 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 270.00 | 4.30 | 5.50 | 4.90 | 4.80 | % | 0.02 | 1 | 0 | 0.45 | 0.23 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 4:00:00 PM EST | |
| 280.00 | 2.80 | 4.00 | 3.40 | % | 0.01 | 0 | 0 | 0.45 | 0.17 | 0.01 | -0.10 | 7/2/2026 4:00:00 PM EST | |||
| 290.00 | 1.75 | 2.90 | 2.33 | 2.00 | % | 0.01 | 1 | 0 | 0.45 | 0.12 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 4:00:00 PM EST | |
| 300.00 | 1.00 | 2.10 | 1.55 | 1.50 | % | 0.01 | 1 | 0 | 0.45 | 0.09 | 0.00 | -0.06 | 7/2/2026 | 7/2/2026 4:00:00 PM EST | |
| 310.00 | 0.45 | 1.95 | 1.20 | % | 0.00 | 0 | 0 | 0.46 | 0.06 | 0.00 | -0.05 | 7/2/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 7/2/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.02 | 7/2/2026 4:00:00 PM EST | |||
| 145.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.02 | 7/2/2026 4:00:00 PM EST | |||
| 150.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.02 | 7/2/2026 4:00:00 PM EST | |||
| 155.00 | 0.00 | 2.60 | 1.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.86 | -0.01 | 0.00 | -0.03 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.03 | 7/2/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.85 | 1.43 | 2.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | -0.02 | 0.00 | -0.04 | 6/22/2026 | 7/2/2026 4:00:00 PM EST |
| 170.00 | 0.00 | 3.00 | 1.50 | 2.41 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.74 | -0.03 | 0.00 | -0.04 | 6/24/2026 | 7/2/2026 4:00:00 PM EST |
| 175.00 | 0.30 | 1.55 | 0.93 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | -0.05 | 0.00 | -0.04 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 180.00 | 1.00 | 1.80 | 1.40 | 1.00 | -1.67 | -62.55% | 0.01 | 2 | 5 | 0.50 | -0.06 | 0.00 | -0.05 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 185.00 | 1.40 | 2.35 | 1.88 | 1.75 | -0.47 | -21.18% | 0.01 | 13 | 7 | 0.51 | -0.08 | 0.00 | -0.06 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 190.00 | 1.50 | 2.80 | 2.15 | 5.82 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.48 | -0.10 | 0.00 | -0.08 | 6/24/2026 | 7/2/2026 4:00:00 PM EST |
| 195.00 | 1.95 | 3.30 | 2.63 | 2.68 | -0.62 | -18.79% | 0.01 | 2 | 19 | 0.47 | -0.13 | 0.00 | -0.09 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 200.00 | 3.20 | 4.90 | 4.05 | 3.38 | -0.86 | -20.29% | 0.02 | 16 | 47 | 0.49 | -0.16 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 210.00 | 5.30 | 6.60 | 5.95 | 5.60 | -6.30 | -52.95% | 0.03 | 1 | 4 | 0.47 | -0.23 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 220.00 | 8.50 | 9.40 | 8.95 | 8.70 | -1.10 | -11.23% | 0.04 | 1 | 50 | 0.46 | -0.32 | 0.01 | -0.15 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 230.00 | 12.30 | 13.80 | 13.05 | 12.70 | -4.90 | -27.85% | 0.06 | 2 | 71 | 0.46 | -0.41 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 240.00 | 17.20 | 18.80 | 18.00 | % | 0.07 | 0 | 0 | 0.45 | -0.51 | 0.01 | -0.17 | 7/2/2026 4:00:00 PM EST | |||
| 250.00 | 23.50 | 25.40 | 24.45 | 23.19 | % | 0.10 | 2 | 0 | 0.45 | -0.61 | 0.01 | -0.16 | 7/2/2026 | 7/2/2026 4:00:00 PM EST | |
| 260.00 | 30.40 | 32.30 | 31.35 | % | 0.12 | 0 | 0 | 0.45 | -0.69 | 0.01 | -0.14 | 7/2/2026 4:00:00 PM EST | |||
| 270.00 | 37.60 | 40.70 | 39.15 | % | 0.14 | 0 | 0 | 0.44 | -0.77 | 0.01 | -0.12 | 7/2/2026 4:00:00 PM EST | |||
| 280.00 | 46.00 | 49.30 | 47.65 | % | 0.17 | 0 | 0 | 0.44 | -0.83 | 0.01 | -0.10 | 7/2/2026 4:00:00 PM EST | |||
| 290.00 | 55.00 | 58.40 | 56.70 | % | 0.20 | 0 | 0 | 0.55 | -0.88 | 0.01 | -0.08 | 7/2/2026 4:00:00 PM EST | |||
| 300.00 | 64.30 | 67.00 | 65.65 | % | 0.22 | 0 | 0 | 0.53 | -0.91 | 0.00 | -0.06 | 7/2/2026 4:00:00 PM EST | |||
| 310.00 | 73.90 | 77.50 | 75.70 | % | 0.24 | 0 | 0 | 0.61 | -0.94 | 0.00 | -0.05 | 7/2/2026 4:00:00 PM EST |