Options Chain for DAVITA INC COM (DVA) - $176.81 as of 10/22/2026 3:35:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 70.10 | 73.70 | 71.90 | 67.40 | 0.00 | 0.00% | 0.63 | 0 | 2 | 1.20 | 1.00 | 0.00 | -0.02 | 10/20/2026 | 10/22/2026 4:00:11 PM EST |
| 120.00 | 65.20 | 68.20 | 66.70 | 62.23 | 0.00 | 0.00% | 0.56 | 0 | 1 | 0.96 | 0.99 | 0.00 | -0.02 | 8/26/2026 | 10/22/2026 4:00:11 PM EST |
| 125.00 | 60.30 | 63.40 | 61.85 | 57.31 | % | 0.49 | 2 | 0 | 0.92 | 0.99 | 0.00 | -0.03 | 10/22/2026 | 10/22/2026 4:00:11 PM EST | |
| 130.00 | 55.40 | 58.60 | 57.00 | 52.50 | 0.00 | 0.00% | 0.44 | 0 | 1 | 0.94 | 0.97 | 0.00 | -0.03 | 10/20/2026 | 10/22/2026 4:00:11 PM EST |
| 135.00 | 50.50 | 53.60 | 52.05 | 50.40 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.80 | 0.97 | 0.00 | -0.05 | 8/13/2026 | 10/22/2026 4:00:11 PM EST |
| 140.00 | 45.80 | 48.40 | 47.10 | 35.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.76 | 0.95 | 0.00 | -0.06 | 10/20/2026 | 10/22/2026 4:00:11 PM EST |
| 145.00 | 41.00 | 44.40 | 42.70 | % | 0.29 | 0 | 0 | 0.80 | 0.93 | 0.00 | -0.08 | 10/22/2026 4:00:11 PM EST | |||
| 150.00 | 36.90 | 39.00 | 37.95 | 26.00 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.69 | 0.90 | 0.00 | -0.09 | 10/20/2026 | 10/22/2026 4:00:11 PM EST |
| 155.00 | 31.90 | 34.80 | 33.35 | % | 0.22 | 0 | 0 | 0.68 | 0.87 | 0.01 | -0.11 | 10/22/2026 4:00:11 PM EST | |||
| 160.00 | 28.30 | 30.20 | 29.25 | 27.14 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.60 | 0.83 | 0.01 | -0.13 | 10/14/2026 | 10/22/2026 4:00:11 PM EST |
| 165.00 | 23.60 | 26.80 | 25.20 | 16.80 | 0.00 | 0.00% | 0.15 | 0 | 75 | 0.59 | 0.79 | 0.01 | -0.15 | 10/21/2026 | 10/22/2026 4:00:11 PM EST |
| 170.00 | 20.50 | 22.70 | 21.60 | 13.80 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.60 | 0.74 | 0.01 | -0.16 | 10/21/2026 | 10/22/2026 4:00:11 PM EST |
| 175.00 | 17.10 | 18.80 | 17.95 | 11.80 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.58 | 0.68 | 0.01 | -0.17 | 10/21/2026 | 10/22/2026 4:00:11 PM EST |
| 180.00 | 14.10 | 16.00 | 15.05 | 14.50 | +5.30 | +57.61% | 0.08 | 9 | 371 | 0.58 | 0.61 | 0.01 | -0.18 | 10/22/2026 | 10/22/2026 4:00:11 PM EST |
| 185.00 | 10.90 | 12.80 | 11.85 | 9.40 | +2.30 | +32.40% | 0.06 | 11 | 217 | 0.55 | 0.54 | 0.01 | -0.19 | 10/22/2026 | 10/22/2026 4:00:11 PM EST |
| 190.00 | 8.70 | 10.50 | 9.60 | 6.50 | +1.20 | +22.65% | 0.05 | 1 | 315 | 0.55 | 0.47 | 0.01 | -0.19 | 10/22/2026 | 10/22/2026 4:00:11 PM EST |
| 195.00 | 6.60 | 8.20 | 7.40 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 2,974 | 0.54 | 0.40 | 0.01 | -0.18 | 10/21/2026 | 10/22/2026 4:00:11 PM EST |
| 200.00 | 4.40 | 6.60 | 5.50 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 183 | 0.52 | 0.33 | 0.01 | -0.17 | 10/21/2026 | 10/22/2026 4:00:11 PM EST |
| 210.00 | 2.55 | 3.70 | 3.13 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 3,016 | 0.52 | 0.22 | 0.01 | -0.14 | 10/20/2026 | 10/22/2026 4:00:11 PM EST |
| 220.00 | 1.25 | 3.20 | 2.23 | 0.70 | -0.23 | -24.74% | 0.01 | 6 | 398 | 0.55 | 0.14 | 0.01 | -0.10 | 10/22/2026 | 10/22/2026 4:00:11 PM EST |
| 230.00 | 0.40 | 1.80 | 1.10 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.53 | 0.08 | 0.01 | -0.07 | 10/20/2026 | 10/22/2026 4:00:11 PM EST |
| 240.00 | 0.05 | 2.55 | 1.30 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.57 | 0.05 | 0.00 | -0.05 | 10/16/2026 | 10/22/2026 4:00:11 PM EST |
| 250.00 | 0.00 | 2.40 | 1.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.81 | 0.03 | 0.00 | -0.03 | 10/16/2026 | 10/22/2026 4:00:11 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.02 | 0.00 | -0.02 | 9/17/2026 | 10/22/2026 4:00:11 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.01 | 0.00 | -0.01 | 8/27/2026 | 10/22/2026 4:00:11 PM EST |
| 280.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 10/22/2026 4:00:11 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/22/2026 4:00:11 PM EST |
| 300.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 10/22/2026 4:00:11 PM EST | |||
| 310.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/22/2026 4:00:11 PM EST | |||
| 320.00 | 0.00 | 1.00 | 0.50 | 3.23 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.05 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/22/2026 4:00:11 PM EST |
| 330.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/22/2026 4:00:11 PM EST | |||
| 340.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/22/2026 4:00:11 PM EST | |||
| 350.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/22/2026 4:00:11 PM EST | |||
| 360.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/22/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 2.25 | 1.13 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.30 | 0.00 | 0.00 | -0.02 | 9/14/2026 | 10/22/2026 4:00:11 PM EST |
| 120.00 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.22 | -0.01 | 0.00 | -0.02 | 9/14/2026 | 10/22/2026 4:00:11 PM EST |
| 125.00 | 0.00 | 2.35 | 1.18 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.13 | -0.01 | 0.00 | -0.03 | 8/28/2026 | 10/22/2026 4:00:11 PM EST |
| 130.00 | 0.20 | 0.45 | 0.33 | 0.45 | -0.05 | -10.00% | 0.00 | 5 | 55 | 0.67 | -0.03 | 0.00 | -0.03 | 10/22/2026 | 10/22/2026 4:00:11 PM EST |
| 135.00 | 0.00 | 2.50 | 1.25 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.98 | -0.03 | 0.00 | -0.05 | 9/22/2026 | 10/22/2026 4:00:11 PM EST |
| 140.00 | 0.25 | 1.70 | 0.98 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.66 | -0.05 | 0.00 | -0.06 | 10/20/2026 | 10/22/2026 4:00:11 PM EST |
| 145.00 | 0.50 | 1.65 | 1.08 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.62 | -0.07 | 0.00 | -0.08 | 10/20/2026 | 10/22/2026 4:00:11 PM EST |
| 150.00 | 1.05 | 1.90 | 1.48 | 1.60 | -0.65 | -28.89% | 0.01 | 1 | 51 | 0.61 | -0.10 | 0.00 | -0.09 | 10/22/2026 | 10/22/2026 4:00:11 PM EST |
| 155.00 | 1.50 | 3.70 | 2.60 | 2.99 | 0.00 | 0.00% | 0.02 | 0 | 46 | 0.64 | -0.13 | 0.01 | -0.11 | 10/21/2026 | 10/22/2026 4:00:11 PM EST |
| 160.00 | 2.05 | 3.10 | 2.58 | 3.20 | -1.20 | -27.28% | 0.02 | 2 | 225 | 0.57 | -0.17 | 0.01 | -0.13 | 10/22/2026 | 10/22/2026 4:00:11 PM EST |
| 165.00 | 2.70 | 3.90 | 3.30 | 5.70 | 0.00 | 0.00% | 0.02 | 0 | 305 | 0.54 | -0.21 | 0.01 | -0.15 | 10/21/2026 | 10/22/2026 4:00:11 PM EST |
| 170.00 | 4.20 | 5.30 | 4.75 | 5.20 | -2.50 | -32.47% | 0.03 | 13 | 202 | 0.55 | -0.26 | 0.01 | -0.16 | 10/22/2026 | 10/22/2026 4:00:11 PM EST |
| 175.00 | 5.10 | 7.50 | 6.30 | 7.40 | -2.10 | -22.11% | 0.04 | 5 | 177 | 0.54 | -0.32 | 0.01 | -0.17 | 10/22/2026 | 10/22/2026 4:00:11 PM EST |
| 180.00 | 7.70 | 8.90 | 8.30 | 12.40 | 0.00 | 0.00% | 0.05 | 0 | 27 | 0.53 | -0.39 | 0.01 | -0.18 | 10/21/2026 | 10/22/2026 4:00:11 PM EST |
| 185.00 | 9.30 | 10.90 | 10.10 | 12.30 | -1.50 | -10.87% | 0.05 | 2 | 92 | 0.50 | -0.46 | 0.01 | -0.19 | 10/22/2026 | 10/22/2026 4:00:11 PM EST |
| 190.00 | 12.40 | 13.80 | 13.10 | 13.02 | -3.68 | -22.04% | 0.07 | 1 | 71 | 0.51 | -0.53 | 0.01 | -0.19 | 10/22/2026 | 10/22/2026 4:00:11 PM EST |
| 195.00 | 15.20 | 16.70 | 15.95 | 14.10 | 0.00 | 0.00% | 0.08 | 0 | 45 | 0.50 | -0.60 | 0.01 | -0.18 | 10/20/2026 | 10/22/2026 4:00:11 PM EST |
| 200.00 | 18.10 | 20.00 | 19.05 | 17.40 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.47 | -0.67 | 0.01 | -0.17 | 10/20/2026 | 10/22/2026 4:00:11 PM EST |
| 210.00 | 25.00 | 28.30 | 26.65 | 30.10 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.44 | -0.78 | 0.01 | -0.14 | 8/5/2026 | 10/22/2026 4:00:11 PM EST |
| 220.00 | 33.80 | 36.80 | 35.30 | % | 0.16 | 0 | 0 | 0.36 | -0.86 | 0.01 | -0.10 | 10/22/2026 4:00:11 PM EST | |||
| 230.00 | 42.50 | 45.70 | 44.10 | 48.90 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.61 | -0.92 | 0.01 | -0.07 | 10/20/2026 | 10/22/2026 4:00:11 PM EST |
| 240.00 | 52.40 | 55.70 | 54.05 | 58.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.70 | -0.95 | 0.00 | -0.05 | 10/20/2026 | 10/22/2026 4:00:11 PM EST |
| 250.00 | 61.70 | 65.70 | 63.70 | 68.60 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.03 | 10/20/2026 | 10/22/2026 4:00:11 PM EST |
| 260.00 | 71.70 | 75.40 | 73.55 | 71.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.92 | -0.98 | 0.00 | -0.02 | 8/5/2026 | 10/22/2026 4:00:11 PM EST |
| 270.00 | 81.70 | 85.30 | 83.50 | 88.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 10/20/2026 | 10/22/2026 4:00:11 PM EST |
| 280.00 | 91.70 | 95.30 | 93.50 | % | 0.33 | 0 | 0 | 1.07 | -1.00 | 0.00 | -0.01 | 10/22/2026 4:00:11 PM EST | |||
| 290.00 | 101.70 | 105.30 | 103.50 | % | 0.36 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 10/22/2026 4:00:11 PM EST | |||
| 300.00 | 112.30 | 115.30 | 113.80 | % | 0.38 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/22/2026 4:00:11 PM EST | |||
| 310.00 | 122.30 | 125.30 | 123.80 | % | 0.40 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/22/2026 4:00:11 PM EST | |||
| 320.00 | 131.60 | 135.40 | 133.50 | % | 0.42 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 10/22/2026 4:00:11 PM EST | |||
| 330.00 | 141.70 | 145.30 | 143.50 | % | 0.43 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/22/2026 4:00:11 PM EST | |||
| 340.00 | 152.30 | 155.30 | 153.80 | 110.00 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 10/22/2026 4:00:11 PM EST |
| 350.00 | 161.70 | 165.30 | 163.50 | % | 0.47 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/22/2026 4:00:11 PM EST | |||
| 360.00 | 171.70 | 175.30 | 173.50 | % | 0.48 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/22/2026 4:00:11 PM EST |