Options Chain for DAVITA INC COM (DVA) - $196.35 as of 5/29/2026 4:08:09 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 | 97.50 | 101.60 | 99.55 | % | 1.05 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:10 PM EST | |||
| 100.00 | 92.50 | 96.60 | 94.55 | 98.38 | 0.00 | 0.00% | 0.95 | 0 | 5 | 1.96 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 4:00:10 PM EST |
| 105.00 | 87.50 | 91.60 | 89.55 | 93.45 | 0.00 | 0.00% | 0.85 | 0 | 5 | 1.83 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 4:00:10 PM EST |
| 110.00 | 82.50 | 86.70 | 84.60 | % | 0.77 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:10 PM EST | |||
| 115.00 | 77.50 | 81.70 | 79.60 | % | 0.69 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:10 PM EST | |||
| 120.00 | 72.50 | 76.70 | 74.60 | % | 0.62 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:10 PM EST | |||
| 125.00 | 67.60 | 71.60 | 69.60 | % | 0.56 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:10 PM EST | |||
| 130.00 | 62.60 | 66.70 | 64.65 | % | 0.50 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:10 PM EST | |||
| 135.00 | 57.60 | 61.70 | 59.65 | % | 0.44 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/29/2026 4:00:10 PM EST | |||
| 140.00 | 53.00 | 56.70 | 54.85 | 18.10 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.11 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/29/2026 4:00:10 PM EST |
| 145.00 | 47.60 | 51.60 | 49.60 | 42.27 | 0.00 | 0.00% | 0.34 | 0 | 5 | 1.02 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 4:00:10 PM EST |
| 150.00 | 42.70 | 46.80 | 44.75 | 11.40 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.94 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/29/2026 4:00:10 PM EST |
| 155.00 | 38.80 | 41.60 | 40.20 | 41.80 | 0.00 | 0.00% | 0.26 | 0 | 98 | 0.84 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:10 PM EST |
| 160.00 | 33.90 | 36.70 | 35.30 | 30.84 | 0.00 | 0.00% | 0.22 | 0 | 93 | 0.76 | 0.99 | 0.00 | -0.01 | 5/6/2026 | 5/29/2026 4:00:10 PM EST |
| 165.00 | 29.00 | 31.80 | 30.40 | 24.70 | 0.00 | 0.00% | 0.18 | 0 | 46 | 0.68 | 0.97 | 0.00 | -0.03 | 5/6/2026 | 5/29/2026 4:00:10 PM EST |
| 170.00 | 24.10 | 26.60 | 25.35 | 25.40 | -0.84 | -3.21% | 0.15 | 1 | 11 | 0.58 | 0.94 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 4:00:10 PM EST |
| 175.00 | 19.30 | 22.40 | 20.85 | 18.90 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.56 | 0.90 | 0.01 | -0.08 | 5/7/2026 | 5/29/2026 4:00:10 PM EST |
| 180.00 | 15.30 | 17.40 | 16.35 | 18.82 | 0.00 | 0.00% | 0.09 | 0 | 58 | 0.33 | 0.84 | 0.02 | -0.10 | 5/8/2026 | 5/29/2026 4:00:10 PM EST |
| 185.00 | 10.80 | 13.00 | 11.90 | 13.10 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.30 | 0.76 | 0.02 | -0.13 | 5/7/2026 | 5/29/2026 4:00:10 PM EST |
| 190.00 | 8.10 | 9.50 | 8.80 | 10.44 | -0.28 | -2.62% | 0.05 | 1 | 40 | 0.33 | 0.65 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 4:00:10 PM EST |
| 195.00 | 5.20 | 6.20 | 5.70 | 7.65 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.31 | 0.52 | 0.03 | -0.14 | 5/28/2026 | 5/29/2026 4:00:10 PM EST |
| 200.00 | 3.00 | 4.00 | 3.50 | 3.89 | -1.29 | -24.91% | 0.02 | 10 | 2,214 | 0.31 | 0.38 | 0.03 | -0.13 | 5/29/2026 | 5/29/2026 4:00:10 PM EST |
| 210.00 | 1.00 | 1.35 | 1.18 | 1.40 | -0.68 | -32.70% | 0.01 | 14 | 2,313 | 0.31 | 0.17 | 0.02 | -0.09 | 5/29/2026 | 5/29/2026 4:00:10 PM EST |
| 220.00 | 0.25 | 0.80 | 0.53 | 0.50 | -0.17 | -25.38% | 0.00 | 6 | 121 | 0.34 | 0.07 | 0.01 | -0.05 | 5/29/2026 | 5/29/2026 4:00:10 PM EST |
| 230.00 | 0.05 | 0.35 | 0.20 | 0.23 | -0.05 | -17.86% | 0.00 | 102 | 95 | 0.35 | 0.02 | 0.00 | -0.02 | 5/29/2026 | 5/29/2026 4:00:10 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:10 PM EST |
| 250.00 | 0.00 | 1.15 | 0.58 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 4:00:10 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:10 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.81 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 4:00:10 PM EST |
| 280.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:10 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/29/2026 4:00:10 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.98 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:10 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.86 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:10 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.74 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:10 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.63 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 4:00:10 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.52 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 4:00:10 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.42 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 4:00:10 PM EST |
| 130.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.94 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 4:00:10 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 4:00:10 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.12 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 4:00:10 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.79 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 4:00:10 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.94 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 4:00:10 PM EST |
| 155.00 | 0.00 | 2.25 | 1.13 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.86 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 4:00:10 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 12.80 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.57 | -0.01 | 0.00 | -0.01 | 5/1/2026 | 5/29/2026 4:00:10 PM EST |
| 165.00 | 0.05 | 0.65 | 0.35 | 0.40 | -15.90 | -97.55% | 0.00 | 6 | 1 | 0.40 | -0.03 | 0.00 | -0.03 | 5/29/2026 | 5/29/2026 4:00:10 PM EST |
| 170.00 | 0.40 | 1.10 | 0.75 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.43 | -0.06 | 0.01 | -0.05 | 5/26/2026 | 5/29/2026 4:00:10 PM EST |
| 175.00 | 0.45 | 1.00 | 0.73 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.36 | -0.10 | 0.01 | -0.08 | 5/28/2026 | 5/29/2026 4:00:10 PM EST |
| 180.00 | 1.05 | 1.55 | 1.30 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.35 | -0.16 | 0.02 | -0.10 | 5/28/2026 | 5/29/2026 4:00:10 PM EST |
| 185.00 | 1.95 | 2.90 | 2.43 | 2.12 | +0.26 | +13.98% | 0.01 | 1 | 672 | 0.35 | -0.24 | 0.02 | -0.13 | 5/29/2026 | 5/29/2026 4:00:10 PM EST |
| 190.00 | 3.50 | 4.20 | 3.85 | 3.30 | -1.33 | -28.73% | 0.02 | 1 | 179 | 0.34 | -0.35 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 4:00:10 PM EST |
| 195.00 | 5.50 | 6.50 | 6.00 | 6.10 | +0.90 | +17.31% | 0.03 | 283 | 185 | 0.33 | -0.48 | 0.03 | -0.14 | 5/29/2026 | 5/29/2026 4:00:10 PM EST |
| 200.00 | 8.50 | 9.40 | 8.95 | 8.10 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.34 | -0.62 | 0.03 | -0.13 | 5/27/2026 | 5/29/2026 4:00:10 PM EST |
| 210.00 | 15.40 | 17.80 | 16.60 | 14.20 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.42 | -0.83 | 0.02 | -0.09 | 5/28/2026 | 5/29/2026 4:00:10 PM EST |
| 220.00 | 24.00 | 26.70 | 25.35 | 21.30 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.45 | -0.93 | 0.01 | -0.05 | 5/22/2026 | 5/29/2026 4:00:10 PM EST |
| 230.00 | 33.80 | 37.70 | 35.75 | % | 0.16 | 0 | 0 | 0.66 | -0.98 | 0.00 | -0.02 | 5/29/2026 4:00:10 PM EST | |||
| 240.00 | 43.90 | 47.20 | 45.55 | 51.80 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 4:00:10 PM EST |
| 250.00 | 53.70 | 57.70 | 55.70 | % | 0.22 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:10 PM EST | |||
| 260.00 | 63.70 | 67.70 | 65.70 | % | 0.25 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:10 PM EST | |||
| 270.00 | 73.70 | 77.70 | 75.70 | % | 0.28 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:10 PM EST | |||
| 280.00 | 83.70 | 87.70 | 85.70 | % | 0.31 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/29/2026 4:00:10 PM EST |