Options Chain for DAVITA INC COM (DVA) - $150.68 as of 4/10/2026 7:13:34 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 | 82.80 | 85.70 | 84.25 | % | 1.30 | 0 | 1 | 4.98 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 70.00 | 77.50 | 81.00 | 79.25 | % | 1.13 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 75.00 | 72.90 | 75.60 | 74.25 | % | 0.99 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 80.00 | 67.80 | 70.70 | 69.25 | % | 0.87 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 85.00 | 62.80 | 65.80 | 64.30 | % | 0.76 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 90.00 | 57.80 | 60.80 | 59.30 | % | 0.66 | 0 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 95.00 | 52.80 | 55.80 | 54.30 | % | 0.57 | 0 | 3 | 3.02 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 97.50 | 50.50 | 53.50 | 52.00 | % | 0.53 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 100.00 | 47.80 | 51.10 | 49.45 | 52.00 | 0.00 | 0.00% | 0.49 | 0 | 38 | 2.88 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:59:08 AM EST |
| 105.00 | 42.80 | 45.80 | 44.30 | % | 0.42 | 0 | 62 | 2.46 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 110.00 | 37.80 | 40.80 | 39.30 | 39.60 | 0.00 | 0.00% | 0.36 | 0 | 97 | 2.21 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:59:08 AM EST |
| 115.00 | 32.90 | 35.80 | 34.35 | % | 0.30 | 0 | 2 | 1.95 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 120.00 | 27.90 | 30.80 | 29.35 | % | 0.24 | 0 | 216 | 1.71 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 125.00 | 22.90 | 25.80 | 24.35 | % | 0.19 | 0 | 13 | 1.47 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 130.00 | 18.00 | 20.70 | 19.35 | 20.40 | 0.00 | 0.00% | 0.15 | 0 | 32 | 1.20 | 0.99 | 0.00 | -0.02 | 4/7/2026 | 4/13/2026 10:59:08 AM EST |
| 135.00 | 13.40 | 15.80 | 14.60 | 18.89 | 0.00 | 0.00% | 0.11 | 0 | 3 | 1.02 | 0.97 | 0.01 | -0.07 | 3/31/2026 | 4/13/2026 10:59:08 AM EST |
| 140.00 | 8.60 | 10.70 | 9.65 | 15.13 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.73 | 0.90 | 0.02 | -0.16 | 3/30/2026 | 4/13/2026 10:59:08 AM EST |
| 145.00 | 5.00 | 6.40 | 5.70 | 7.80 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.45 | 0.75 | 0.05 | -0.26 | 4/8/2026 | 4/13/2026 10:59:08 AM EST |
| 150.00 | 1.80 | 2.30 | 2.05 | 3.31 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.38 | 0.47 | 0.06 | -0.30 | 4/8/2026 | 4/13/2026 10:59:08 AM EST |
| 155.00 | 0.20 | 0.70 | 0.45 | 0.80 | -0.02 | -2.44% | 0.00 | 20 | 2,512 | 0.38 | 0.18 | 0.04 | -0.19 | 4/13/2026 | 4/13/2026 10:59:08 AM EST |
| 160.00 | 0.05 | 0.75 | 0.40 | 0.42 | +0.02 | +5.00% | 0.00 | 8 | 449 | 0.47 | 0.04 | 0.02 | -0.06 | 4/13/2026 | 4/13/2026 10:59:08 AM EST |
| 165.00 | 0.00 | 0.60 | 0.30 | 0.09 | -0.05 | -35.72% | 0.00 | 22 | 2,222 | 0.73 | 0.01 | 0.00 | -0.01 | 4/13/2026 | 4/13/2026 10:59:08 AM EST |
| 170.00 | 0.00 | 0.35 | 0.18 | 0.17 | +0.06 | +54.55% | 0.00 | 10 | 176 | 0.78 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:08 AM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.08 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:08 AM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.22 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:59:08 AM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 13 | 1.43 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 5 | 1.48 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 9 | 1.59 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 200.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 65 | 1.35 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 210.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 10 | 1.92 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 220.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 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 | 201 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 100 | 5.15 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 33 | 4.37 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.05 | % | 0.01 | 2 | 3 | 4.02 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:08 AM EST | |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.05 | % | 0.00 | 1 | 4 | 2.44 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:08 AM EST | |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 19 | 3.46 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 97.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 3.87 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 305 | 3.63 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.24 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:08 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 121 | 1.90 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 10:59:08 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 49 | 1.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 120.00 | 0.00 | 0.60 | 0.30 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.38 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 10:59:08 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.24 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/13/2026 10:59:08 AM EST |
| 130.00 | 0.10 | 0.15 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.69 | -0.01 | 0.00 | -0.02 | 4/9/2026 | 4/13/2026 10:59:08 AM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.61 | -0.03 | 0.01 | -0.07 | 4/9/2026 | 4/13/2026 10:59:08 AM EST |
| 140.00 | 0.30 | 0.50 | 0.40 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.49 | -0.10 | 0.02 | -0.16 | 4/7/2026 | 4/13/2026 10:59:08 AM EST |
| 145.00 | 0.80 | 1.20 | 1.00 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 421 | 0.42 | -0.25 | 0.05 | -0.26 | 4/10/2026 | 4/13/2026 10:59:08 AM EST |
| 150.00 | 2.40 | 3.10 | 2.75 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.38 | -0.53 | 0.06 | -0.30 | 4/9/2026 | 4/13/2026 10:59:08 AM EST |
| 155.00 | 4.90 | 7.50 | 6.20 | 6.27 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.69 | -0.82 | 0.04 | -0.19 | 4/7/2026 | 4/13/2026 10:59:08 AM EST |
| 160.00 | 9.40 | 12.10 | 10.75 | % | 0.07 | 0 | 44 | 0.84 | -0.96 | 0.02 | -0.06 | 4/13/2026 10:59:08 AM EST | |||
| 165.00 | 14.20 | 17.30 | 15.75 | % | 0.10 | 0 | 0 | 1.02 | -0.99 | 0.00 | -0.01 | 4/13/2026 10:59:08 AM EST | |||
| 170.00 | 19.20 | 22.90 | 21.05 | 15.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/27/2026 | 4/13/2026 10:59:08 AM EST |
| 175.00 | 24.30 | 27.30 | 25.80 | % | 0.15 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 180.00 | 29.40 | 32.20 | 30.80 | % | 0.17 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 185.00 | 34.00 | 37.20 | 35.60 | % | 0.19 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 190.00 | 38.70 | 42.60 | 40.65 | % | 0.21 | 0 | 1 | 1.79 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 195.00 | 43.60 | 47.90 | 45.75 | % | 0.23 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 200.00 | 48.60 | 52.90 | 50.75 | % | 0.25 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 210.00 | 58.60 | 62.90 | 60.75 | % | 0.29 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST | |||
| 220.00 | 69.30 | 72.20 | 70.75 | % | 0.32 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:08 AM EST |