Options Chain for DAVITA INC COM (DVA) - $232.00 as of 7/23/2026 7:52:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 100.80 | 104.50 | 102.65 | % | 0.79 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/22/2026 4:00:18 PM EST | |||
| 135.00 | 95.40 | 99.60 | 97.50 | 100.60 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.27 | 1.00 | 0.00 | -0.01 | 7/16/2026 | 7/22/2026 4:00:18 PM EST |
| 140.00 | 90.40 | 94.60 | 92.50 | % | 0.66 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.02 | 7/22/2026 4:00:18 PM EST | |||
| 145.00 | 85.50 | 89.70 | 87.60 | 68.19 | 0.00 | 0.00% | 0.60 | 0 | 2 | 1.14 | 1.00 | 0.00 | -0.02 | 6/23/2026 | 7/22/2026 4:00:18 PM EST |
| 150.00 | 80.50 | 84.80 | 82.65 | 63.39 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.07 | 0.99 | 0.00 | -0.03 | 6/23/2026 | 7/22/2026 4:00:18 PM EST |
| 155.00 | 76.10 | 79.80 | 77.95 | % | 0.50 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.03 | 7/22/2026 4:00:18 PM EST | |||
| 160.00 | 70.80 | 74.50 | 72.65 | 68.79 | 0.00 | 0.00% | 0.45 | 0 | 6 | 0.97 | 0.99 | 0.00 | -0.04 | 7/15/2026 | 7/22/2026 4:00:18 PM EST |
| 165.00 | 66.00 | 69.60 | 67.80 | % | 0.41 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.05 | 7/22/2026 4:00:18 PM EST | |||
| 170.00 | 61.20 | 64.90 | 63.05 | 58.80 | 0.00 | 0.00% | 0.37 | 0 | 5 | 0.88 | 0.97 | 0.00 | -0.06 | 7/15/2026 | 7/22/2026 4:00:18 PM EST |
| 175.00 | 56.70 | 59.80 | 58.25 | % | 0.33 | 0 | 0 | 0.82 | 0.95 | 0.00 | -0.10 | 7/22/2026 4:00:18 PM EST | |||
| 180.00 | 52.10 | 55.40 | 53.75 | 54.89 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.77 | 0.94 | 0.00 | -0.11 | 7/16/2026 | 7/22/2026 4:00:18 PM EST |
| 185.00 | 47.20 | 50.20 | 48.70 | % | 0.26 | 0 | 0 | 0.69 | 0.92 | 0.00 | -0.13 | 7/22/2026 4:00:18 PM EST | |||
| 190.00 | 43.00 | 46.20 | 44.60 | 43.50 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.53 | 0.90 | 0.00 | -0.14 | 7/15/2026 | 7/22/2026 4:00:18 PM EST |
| 195.00 | 38.50 | 41.20 | 39.85 | % | 0.20 | 0 | 0 | 0.52 | 0.87 | 0.01 | -0.16 | 7/22/2026 4:00:18 PM EST | |||
| 200.00 | 34.30 | 37.40 | 35.85 | 32.80 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.54 | 0.84 | 0.01 | -0.18 | 7/9/2026 | 7/22/2026 4:00:18 PM EST |
| 210.00 | 26.80 | 28.90 | 27.85 | 23.85 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.53 | 0.77 | 0.01 | -0.21 | 7/15/2026 | 7/22/2026 4:00:18 PM EST |
| 220.00 | 20.00 | 22.10 | 21.05 | 22.71 | 0.00 | 0.00% | 0.10 | 0 | 16 | 0.53 | 0.67 | 0.01 | -0.23 | 7/17/2026 | 7/22/2026 4:00:18 PM EST |
| 230.00 | 14.20 | 16.60 | 15.40 | 15.58 | 0.00 | 0.00% | 0.07 | 0 | 248 | 0.53 | 0.56 | 0.01 | -0.24 | 7/22/2026 | 7/22/2026 4:00:18 PM EST |
| 240.00 | 9.50 | 11.60 | 10.55 | 11.17 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.51 | 0.45 | 0.01 | -0.23 | 7/22/2026 | 7/22/2026 4:00:18 PM EST |
| 250.00 | 6.40 | 8.00 | 7.20 | 7.30 | 0.00 | 0.00% | 0.03 | 0 | 2,148 | 0.52 | 0.34 | 0.01 | -0.21 | 7/22/2026 | 7/22/2026 4:00:18 PM EST |
| 260.00 | 3.90 | 4.90 | 4.40 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 2,110 | 0.50 | 0.25 | 0.01 | -0.18 | 7/22/2026 | 7/22/2026 4:00:18 PM EST |
| 270.00 | 2.40 | 4.00 | 3.20 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.52 | 0.17 | 0.01 | -0.15 | 7/22/2026 | 7/22/2026 4:00:18 PM EST |
| 280.00 | 1.50 | 2.70 | 2.10 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.53 | 0.12 | 0.01 | -0.12 | 7/21/2026 | 7/22/2026 4:00:18 PM EST |
| 290.00 | 0.90 | 1.65 | 1.28 | 1.46 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.53 | 0.08 | 0.00 | -0.09 | 7/21/2026 | 7/22/2026 4:00:18 PM EST |
| 300.00 | 0.00 | 2.55 | 1.28 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.70 | 0.05 | 0.00 | -0.06 | 7/17/2026 | 7/22/2026 4:00:18 PM EST |
| 310.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.63 | 0.04 | 0.00 | -0.05 | 7/22/2026 4:00:18 PM EST | |||
| 320.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.70 | 0.02 | 0.00 | -0.03 | 7/22/2026 4:00:18 PM EST | |||
| 330.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.87 | 0.01 | 0.00 | -0.02 | 7/22/2026 4:00:18 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 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/22/2026 4:00:18 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | -0.01 | 7/22/2026 4:00:18 PM EST | |||
| 140.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.02 | 7/22/2026 4:00:18 PM EST | |||
| 145.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.02 | 7/22/2026 4:00:18 PM EST | |||
| 150.00 | 0.00 | 1.45 | 0.73 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.80 | -0.01 | 0.00 | -0.03 | 7/20/2026 | 7/22/2026 4:00:18 PM EST |
| 155.00 | 0.00 | 1.10 | 0.55 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | -0.01 | 0.00 | -0.03 | 6/29/2026 | 7/22/2026 4:00:18 PM EST |
| 160.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.04 | 7/22/2026 4:00:18 PM EST | |||
| 165.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | -0.02 | 0.00 | -0.05 | 7/20/2026 | 7/22/2026 4:00:18 PM EST |
| 170.00 | 0.00 | 1.30 | 0.65 | 1.43 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.74 | -0.03 | 0.00 | -0.06 | 7/13/2026 | 7/22/2026 4:00:18 PM EST |
| 175.00 | 0.10 | 1.35 | 0.73 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.57 | -0.05 | 0.00 | -0.10 | 7/21/2026 | 7/22/2026 4:00:18 PM EST |
| 180.00 | 0.45 | 2.50 | 1.48 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.63 | -0.06 | 0.00 | -0.11 | 7/21/2026 | 7/22/2026 4:00:18 PM EST |
| 185.00 | 0.90 | 2.10 | 1.50 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.60 | -0.08 | 0.00 | -0.13 | 7/22/2026 | 7/22/2026 4:00:18 PM EST |
| 190.00 | 1.35 | 2.95 | 2.15 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 269 | 0.60 | -0.10 | 0.00 | -0.14 | 7/21/2026 | 7/22/2026 4:00:18 PM EST |
| 195.00 | 1.90 | 3.10 | 2.50 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.57 | -0.13 | 0.01 | -0.16 | 7/22/2026 | 7/22/2026 4:00:18 PM EST |
| 200.00 | 2.65 | 4.00 | 3.33 | 3.05 | 0.00 | 0.00% | 0.02 | 0 | 453 | 0.57 | -0.16 | 0.01 | -0.18 | 7/22/2026 | 7/22/2026 4:00:18 PM EST |
| 210.00 | 4.60 | 5.90 | 5.25 | 4.90 | 0.00 | 0.00% | 0.03 | 0 | 99 | 0.55 | -0.23 | 0.01 | -0.21 | 7/22/2026 | 7/22/2026 4:00:18 PM EST |
| 220.00 | 7.60 | 9.00 | 8.30 | 6.70 | 0.00 | 0.00% | 0.04 | 0 | 749 | 0.53 | -0.33 | 0.01 | -0.23 | 7/21/2026 | 7/22/2026 4:00:18 PM EST |
| 230.00 | 11.60 | 13.90 | 12.75 | 12.45 | 0.00 | 0.00% | 0.06 | 0 | 115 | 0.53 | -0.44 | 0.01 | -0.24 | 7/22/2026 | 7/22/2026 4:00:18 PM EST |
| 240.00 | 16.90 | 19.40 | 18.15 | 17.62 | 0.00 | 0.00% | 0.08 | 0 | 115 | 0.53 | -0.55 | 0.01 | -0.23 | 7/22/2026 | 7/22/2026 4:00:18 PM EST |
| 250.00 | 23.70 | 25.80 | 24.75 | 21.80 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.52 | -0.66 | 0.01 | -0.21 | 7/7/2026 | 7/22/2026 4:00:18 PM EST |
| 260.00 | 31.40 | 33.30 | 32.35 | % | 0.12 | 0 | 0 | 0.52 | -0.75 | 0.01 | -0.18 | 7/22/2026 4:00:18 PM EST | |||
| 270.00 | 38.90 | 41.60 | 40.25 | % | 0.15 | 0 | 0 | 0.49 | -0.83 | 0.01 | -0.15 | 7/22/2026 4:00:18 PM EST | |||
| 280.00 | 47.80 | 51.20 | 49.50 | % | 0.18 | 0 | 0 | 0.62 | -0.88 | 0.01 | -0.12 | 7/22/2026 4:00:18 PM EST | |||
| 290.00 | 57.10 | 60.40 | 58.75 | % | 0.20 | 0 | 0 | 0.64 | -0.92 | 0.00 | -0.09 | 7/22/2026 4:00:18 PM EST | |||
| 300.00 | 67.00 | 70.10 | 68.55 | % | 0.23 | 0 | 0 | 0.70 | -0.95 | 0.00 | -0.06 | 7/22/2026 4:00:18 PM EST | |||
| 310.00 | 76.50 | 80.00 | 78.25 | % | 0.25 | 0 | 0 | 0.75 | -0.96 | 0.00 | -0.05 | 7/22/2026 4:00:18 PM EST | |||
| 320.00 | 86.10 | 90.10 | 88.10 | % | 0.28 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.03 | 7/22/2026 4:00:18 PM EST | |||
| 330.00 | 96.40 | 100.10 | 98.25 | % | 0.30 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.02 | 7/22/2026 4:00:18 PM EST |