Options Chain for DAVITA INC COM (DVA) - $181.78 as of 10/13/2026 2:29:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 101.20 | 104.00 | 102.60 | % | 1.28 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:08 PM EST | |||
| 85.00 | 96.10 | 98.40 | 97.25 | % | 1.14 | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:08 PM EST | |||
| 90.00 | 91.10 | 94.00 | 92.55 | % | 1.03 | 0 | 0 | 5.15 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:08 PM EST | |||
| 95.00 | 86.20 | 89.20 | 87.70 | % | 0.92 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:08 PM EST | |||
| 100.00 | 81.00 | 84.00 | 82.50 | % | 0.82 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:08 PM EST | |||
| 105.00 | 76.50 | 78.30 | 77.40 | 122.20 | 0.00 | 0.00% | 0.74 | 0 | 4 | 3.69 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 10/13/2026 4:00:08 PM EST |
| 110.00 | 71.10 | 74.00 | 72.55 | % | 0.66 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 10/13/2026 4:00:08 PM EST | |||
| 115.00 | 66.40 | 68.40 | 67.40 | 65.39 | 0.00 | 0.00% | 0.59 | 0 | 5 | 3.23 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 4:00:08 PM EST |
| 120.00 | 61.40 | 63.40 | 62.40 | 72.40 | 0.00 | 0.00% | 0.52 | 0 | 3 | 2.98 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 10/13/2026 4:00:08 PM EST |
| 125.00 | 56.40 | 59.00 | 57.70 | 67.90 | 0.00 | 0.00% | 0.46 | 0 | 5 | 3.05 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 10/13/2026 4:00:08 PM EST |
| 130.00 | 51.40 | 54.10 | 52.75 | 44.71 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.83 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 10/13/2026 4:00:08 PM EST |
| 135.00 | 46.20 | 49.10 | 47.65 | 59.00 | 0.00 | 0.00% | 0.35 | 0 | 11 | 2.58 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 10/13/2026 4:00:08 PM EST |
| 140.00 | 40.90 | 44.30 | 42.60 | 38.70 | 0.00 | 0.00% | 0.30 | 0 | 6 | 2.45 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 4:00:08 PM EST |
| 145.00 | 36.00 | 39.30 | 37.65 | 33.10 | 0.00 | 0.00% | 0.26 | 0 | 13 | 2.17 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 4:00:08 PM EST |
| 150.00 | 30.90 | 34.30 | 32.60 | 28.80 | 0.00 | 0.00% | 0.22 | 0 | 28 | 1.99 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 4:00:08 PM EST |
| 155.00 | 26.30 | 29.20 | 27.75 | 25.60 | 0.00 | 0.00% | 0.18 | 0 | 38 | 1.66 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 10/13/2026 4:00:08 PM EST |
| 160.00 | 21.50 | 23.40 | 22.45 | 16.30 | 0.00 | 0.00% | 0.14 | 0 | 48 | 1.19 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/13/2026 4:00:08 PM EST |
| 165.00 | 16.20 | 19.30 | 17.75 | 17.10 | 0.00 | 0.00% | 0.11 | 0 | 36 | 1.22 | 0.99 | 0.00 | -0.02 | 10/12/2026 | 10/13/2026 4:00:08 PM EST |
| 170.00 | 11.70 | 13.60 | 12.65 | 8.00 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.82 | 0.97 | 0.01 | -0.06 | 10/8/2026 | 10/13/2026 4:00:08 PM EST |
| 175.00 | 6.90 | 9.70 | 8.30 | 8.25 | +1.25 | +17.86% | 0.05 | 2 | 55 | 0.80 | 0.87 | 0.03 | -0.27 | 10/13/2026 | 10/13/2026 4:00:08 PM EST |
| 180.00 | 3.20 | 5.10 | 4.15 | 4.10 | -0.20 | -4.66% | 0.02 | 1 | 357 | 0.44 | 0.65 | 0.06 | -0.42 | 10/13/2026 | 10/13/2026 4:00:08 PM EST |
| 185.00 | 1.00 | 1.50 | 1.25 | 1.60 | +0.20 | +14.29% | 0.01 | 113 | 2,974 | 0.36 | 0.33 | 0.06 | -0.40 | 10/13/2026 | 10/13/2026 4:00:08 PM EST |
| 190.00 | 0.05 | 0.75 | 0.40 | 0.40 | -0.28 | -41.18% | 0.00 | 19 | 1,359 | 0.37 | 0.12 | 0.03 | -0.22 | 10/13/2026 | 10/13/2026 4:00:08 PM EST |
| 195.00 | 0.00 | 1.40 | 0.70 | 0.25 | +0.02 | +8.70% | 0.00 | 3 | 3,462 | 0.82 | 0.02 | 0.01 | -0.06 | 10/13/2026 | 10/13/2026 4:00:08 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 360 | 0.88 | 0.00 | 0.00 | -0.01 | 10/12/2026 | 10/13/2026 4:00:08 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,560 | 1.12 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:08 PM EST |
| 220.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 726 | 1.07 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 4:00:08 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.63 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/13/2026 4:00:08 PM EST |
| 240.00 | 0.00 | 1.15 | 0.58 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.23 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/13/2026 4:00:08 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1,257 | 2.61 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/13/2026 4:00:08 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 9.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.84 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 10/13/2026 4:00:08 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.05 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 10/13/2026 4:00:08 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 5.80 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.25 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 10/13/2026 4:00:08 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.45 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 10/13/2026 4:00:08 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.62 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/13/2026 4:00:08 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 101 | 3.79 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 10/13/2026 4:00:08 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.96 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 10/13/2026 4:00:08 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.12 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 10/13/2026 4:00:08 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 10/13/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 10/13/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 1.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 10/13/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 5.12 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:08 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 3 | 4.77 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:08 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 4.45 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:08 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.14 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 10/13/2026 4:00:08 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.84 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 10/13/2026 4:00:08 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 3.56 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 10/13/2026 4:00:08 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.69 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/13/2026 4:00:08 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.34 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/13/2026 4:00:08 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.83 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/13/2026 4:00:08 PM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.88 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:08 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.70 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/13/2026 4:00:08 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.50 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.30 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 124 | 1.10 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:08 PM EST |
| 165.00 | 0.10 | 0.40 | 0.25 | 0.20 | -0.27 | -57.45% | 0.00 | 6 | 129 | 0.67 | -0.01 | 0.00 | -0.02 | 10/13/2026 | 10/13/2026 4:00:08 PM EST |
| 170.00 | 0.00 | 1.45 | 0.73 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 959 | 0.88 | -0.03 | 0.01 | -0.06 | 10/9/2026 | 10/13/2026 4:00:08 PM EST |
| 175.00 | 0.05 | 2.15 | 1.10 | 0.60 | -0.38 | -38.78% | 0.01 | 2 | 656 | 0.50 | -0.13 | 0.03 | -0.27 | 10/13/2026 | 10/13/2026 4:00:08 PM EST |
| 180.00 | 1.40 | 1.70 | 1.55 | 1.60 | -0.75 | -31.92% | 0.01 | 294 | 668 | 0.38 | -0.35 | 0.06 | -0.42 | 10/13/2026 | 10/13/2026 4:00:08 PM EST |
| 185.00 | 3.50 | 4.40 | 3.95 | 4.95 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.34 | -0.67 | 0.06 | -0.40 | 10/12/2026 | 10/13/2026 4:00:08 PM EST |
| 190.00 | 6.70 | 8.90 | 7.80 | 12.70 | 0.00 | 0.00% | 0.04 | 0 | 116 | 0.59 | -0.88 | 0.03 | -0.22 | 10/7/2026 | 10/13/2026 4:00:08 PM EST |
| 195.00 | 11.00 | 14.10 | 12.55 | 17.20 | 0.00 | 0.00% | 0.06 | 0 | 33 | 0.84 | -0.98 | 0.01 | -0.06 | 10/5/2026 | 10/13/2026 4:00:08 PM EST |
| 200.00 | 15.90 | 18.80 | 17.35 | 12.80 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.95 | -1.00 | 0.00 | -0.01 | 8/5/2026 | 10/13/2026 4:00:08 PM EST |
| 210.00 | 25.90 | 28.90 | 27.40 | 33.08 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:08 PM EST |
| 220.00 | 36.30 | 38.90 | 37.60 | 43.08 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:08 PM EST |
| 230.00 | 46.70 | 49.20 | 47.95 | 55.19 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/13/2026 4:00:08 PM EST |
| 240.00 | 56.00 | 59.20 | 57.60 | 43.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 10/13/2026 4:00:08 PM EST |
| 250.00 | 66.00 | 69.00 | 67.50 | % | 0.27 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:08 PM EST | |||
| 260.00 | 76.00 | 79.00 | 77.50 | 62.30 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 10/13/2026 4:00:08 PM EST |
| 270.00 | 86.00 | 89.00 | 87.50 | 80.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 10/13/2026 4:00:08 PM EST |
| 280.00 | 96.70 | 99.10 | 97.90 | % | 0.35 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:08 PM EST | |||
| 290.00 | 106.10 | 109.10 | 107.60 | % | 0.37 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:08 PM EST | |||
| 300.00 | 116.00 | 119.10 | 117.55 | % | 0.39 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:08 PM EST | |||
| 310.00 | 126.00 | 129.30 | 127.65 | % | 0.41 | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:08 PM EST | |||
| 320.00 | 136.00 | 139.20 | 137.60 | % | 0.43 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:08 PM EST | |||
| 330.00 | 146.00 | 148.90 | 147.45 | % | 0.45 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:08 PM EST | |||
| 340.00 | 156.00 | 159.10 | 157.55 | % | 0.46 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:08 PM EST |