Options Chain for DAVITA INC COM (DVA) - $147.34 as of 2/20/2026 2:59:01 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 | 83.90 | 88.20 | 86.05 | % | 1.32 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 70.00 | 78.90 | 83.20 | 81.05 | % | 1.16 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 75.00 | 74.10 | 78.20 | 76.15 | 54.30 | 0.00 | 0.00% | 1.02 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 2/20/2026 4:00:09 PM EST |
| 80.00 | 69.10 | 73.20 | 71.15 | 56.20 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 2/20/2026 4:00:09 PM EST |
| 85.00 | 64.00 | 68.30 | 66.15 | 59.20 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.46 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 2/20/2026 4:00:09 PM EST |
| 90.00 | 59.20 | 63.30 | 61.25 | 45.20 | 0.00 | 0.00% | 0.68 | 0 | 6 | 1.43 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:09 PM EST |
| 95.00 | 54.30 | 58.40 | 56.35 | 40.30 | 0.00 | 0.00% | 0.59 | 0 | 3 | 1.33 | 1.00 | 0.00 | -0.01 | 2/3/2026 | 2/20/2026 4:00:09 PM EST |
| 97.50 | 51.80 | 55.90 | 53.85 | % | 0.55 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 2/20/2026 4:00:09 PM EST | |||
| 100.00 | 49.80 | 52.90 | 51.35 | 47.81 | 0.00 | 0.00% | 0.51 | 0 | 64 | 1.10 | 0.99 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 105.00 | 44.90 | 47.70 | 46.30 | 42.96 | 0.00 | 0.00% | 0.44 | 0 | 34 | 0.96 | 0.99 | 0.00 | -0.02 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 110.00 | 40.00 | 42.90 | 41.45 | 36.00 | 0.00 | 0.00% | 0.38 | 0 | 35 | 0.90 | 0.97 | 0.00 | -0.04 | 2/4/2026 | 2/20/2026 4:00:09 PM EST |
| 115.00 | 35.90 | 37.50 | 36.70 | 36.40 | +12.18 | +50.29% | 0.32 | 1 | 1,113 | 0.74 | 0.96 | 0.00 | -0.05 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 120.00 | 30.70 | 32.80 | 31.75 | 28.66 | 0.00 | 0.00% | 0.26 | 0 | 58 | 0.69 | 0.94 | 0.00 | -0.06 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 125.00 | 25.30 | 28.30 | 26.80 | 18.05 | 0.00 | 0.00% | 0.21 | 0 | 43 | 0.66 | 0.90 | 0.01 | -0.08 | 2/9/2026 | 2/20/2026 4:00:09 PM EST |
| 130.00 | 21.20 | 23.60 | 22.40 | 21.14 | -1.16 | -5.21% | 0.17 | 1 | 44 | 0.59 | 0.86 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 135.00 | 16.50 | 19.30 | 17.90 | 17.85 | +2.75 | +18.22% | 0.13 | 2 | 73 | 0.40 | 0.81 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 140.00 | 12.90 | 14.80 | 13.85 | 11.35 | 0.00 | 0.00% | 0.10 | 0 | 74 | 0.43 | 0.75 | 0.02 | -0.11 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 145.00 | 9.30 | 10.30 | 9.80 | 10.00 | +2.11 | +26.75% | 0.07 | 16 | 39 | 0.39 | 0.67 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 150.00 | 6.20 | 7.20 | 6.70 | 6.70 | +2.10 | +45.66% | 0.04 | 256 | 3,180 | 0.37 | 0.55 | 0.03 | -0.11 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 155.00 | 3.70 | 4.60 | 4.15 | 4.30 | +1.30 | +43.34% | 0.03 | 32 | 76 | 0.35 | 0.40 | 0.03 | -0.10 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 160.00 | 2.10 | 2.65 | 2.38 | 2.44 | +0.64 | +35.56% | 0.01 | 23 | 2,470 | 0.34 | 0.25 | 0.03 | -0.08 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 165.00 | 1.10 | 1.50 | 1.30 | 1.50 | -0.70 | -31.82% | 0.01 | 1 | 3 | 0.33 | 0.14 | 0.02 | -0.05 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 170.00 | 0.05 | 1.10 | 0.58 | 0.75 | -0.40 | -34.79% | 0.00 | 63 | 399 | 0.29 | 0.07 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 175.00 | 0.20 | 0.75 | 0.48 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.35 | 0.04 | 0.01 | -0.02 | 2/4/2026 | 2/20/2026 4:00:09 PM EST |
| 180.00 | 0.05 | 0.90 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 111 | 0.37 | 0.02 | 0.00 | -0.01 | 2/6/2026 | 2/20/2026 4:00:09 PM EST |
| 185.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 190.00 | 0.00 | 0.80 | 0.40 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.55 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:09 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.59 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:09 PM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 210.00 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.73 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 4:00:09 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 2/20/2026 4:00:09 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 390 | 2.19 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:09 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 1.81 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 2/20/2026 4:00:09 PM EST |
| 75.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.72 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:09 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.25 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:09 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.92 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/20/2026 4:00:09 PM EST |
| 97.50 | 0.00 | 0.95 | 0.48 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.04 | 0.00 | 0.00 | -0.01 | 2/5/2026 | 2/20/2026 4:00:09 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.79 | -0.01 | 0.00 | -0.02 | 2/13/2026 | 2/20/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.87 | -0.01 | 0.00 | -0.02 | 2/3/2026 | 2/20/2026 4:00:09 PM EST |
| 110.00 | 0.15 | 0.50 | 0.33 | 0.40 | -0.12 | -23.08% | 0.00 | 1 | 189 | 0.65 | -0.03 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 115.00 | 0.35 | 0.95 | 0.65 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 192 | 0.64 | -0.04 | 0.00 | -0.05 | 2/12/2026 | 2/20/2026 4:00:09 PM EST |
| 120.00 | 0.45 | 1.15 | 0.80 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 176 | 0.59 | -0.06 | 0.00 | -0.06 | 2/19/2026 | 2/20/2026 4:00:09 PM EST |
| 125.00 | 0.45 | 1.10 | 0.78 | 0.77 | -0.23 | -23.00% | 0.01 | 9 | 227 | 0.50 | -0.10 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 130.00 | 0.75 | 1.25 | 1.00 | 0.95 | -0.32 | -25.20% | 0.01 | 5 | 545 | 0.45 | -0.14 | 0.01 | -0.10 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 135.00 | 1.20 | 1.75 | 1.48 | 1.40 | -0.70 | -33.34% | 0.01 | 1 | 453 | 0.42 | -0.19 | 0.01 | -0.11 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 140.00 | 2.00 | 2.60 | 2.30 | 2.13 | -0.57 | -21.12% | 0.02 | 441 | 608 | 0.40 | -0.25 | 0.02 | -0.11 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 145.00 | 3.10 | 3.80 | 3.45 | 3.45 | -1.55 | -31.00% | 0.02 | 187 | 607 | 0.37 | -0.34 | 0.02 | -0.12 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 150.00 | 4.50 | 5.70 | 5.10 | 5.00 | -1.60 | -24.25% | 0.03 | 4 | 111 | 0.34 | -0.45 | 0.03 | -0.11 | 2/20/2026 | 2/20/2026 4:00:09 PM EST |
| 155.00 | 7.20 | 8.20 | 7.70 | % | 0.05 | 0 | 0 | 0.33 | -0.60 | 0.03 | -0.10 | 2/20/2026 4:00:09 PM EST | |||
| 160.00 | 10.10 | 11.60 | 10.85 | % | 0.07 | 0 | 0 | 0.30 | -0.75 | 0.03 | -0.08 | 2/20/2026 4:00:09 PM EST | |||
| 165.00 | 13.80 | 15.90 | 14.85 | 39.20 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.41 | -0.86 | 0.02 | -0.05 | 10/16/2025 | 2/20/2026 4:00:09 PM EST |
| 170.00 | 18.50 | 20.40 | 19.45 | % | 0.11 | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.03 | 2/20/2026 4:00:09 PM EST | |||
| 175.00 | 23.20 | 25.90 | 24.55 | % | 0.14 | 0 | 0 | 0.56 | -0.96 | 0.01 | -0.02 | 2/20/2026 4:00:09 PM EST | |||
| 180.00 | 27.60 | 30.80 | 29.20 | % | 0.16 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 2/20/2026 4:00:09 PM EST | |||
| 185.00 | 32.10 | 36.20 | 34.15 | % | 0.18 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 190.00 | 37.00 | 41.10 | 39.05 | % | 0.21 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 195.00 | 42.00 | 46.20 | 44.10 | % | 0.23 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 200.00 | 47.00 | 51.30 | 49.15 | % | 0.25 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 210.00 | 57.00 | 61.10 | 59.05 | % | 0.28 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 220.00 | 67.00 | 71.10 | 69.05 | % | 0.31 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST | |||
| 230.00 | 77.00 | 81.10 | 79.05 | % | 0.34 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:09 PM EST |