Options Chain for DAVITA INC COM (DVA) - $178.72 as of 10/6/2026 7:39:22 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 | 64.00 | 68.00 | 66.00 | % | 0.57 | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.02 | 10/6/2026 4:00:03 PM EST | |||
| 120.00 | 59.80 | 63.00 | 61.40 | 62.23 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.87 | 0.99 | 0.00 | -0.02 | 8/26/2026 | 10/6/2026 4:00:03 PM EST |
| 125.00 | 54.80 | 58.10 | 56.45 | % | 0.45 | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.03 | 10/6/2026 4:00:03 PM EST | |||
| 130.00 | 50.60 | 53.40 | 52.00 | % | 0.40 | 0 | 0 | 0.77 | 0.97 | 0.00 | -0.04 | 10/6/2026 4:00:03 PM EST | |||
| 135.00 | 45.70 | 48.20 | 46.95 | 50.40 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.68 | 0.96 | 0.00 | -0.05 | 8/13/2026 | 10/6/2026 4:00:03 PM EST |
| 140.00 | 41.00 | 43.60 | 42.30 | % | 0.30 | 0 | 0 | 0.64 | 0.94 | 0.00 | -0.06 | 10/6/2026 4:00:03 PM EST | |||
| 145.00 | 36.30 | 39.10 | 37.70 | % | 0.26 | 0 | 0 | 0.61 | 0.91 | 0.00 | -0.08 | 10/6/2026 4:00:03 PM EST | |||
| 150.00 | 32.00 | 34.70 | 33.35 | 31.42 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.47 | 0.88 | 0.01 | -0.09 | 8/20/2026 | 10/6/2026 4:00:03 PM EST |
| 155.00 | 28.20 | 30.60 | 29.40 | % | 0.19 | 0 | 0 | 0.49 | 0.84 | 0.01 | -0.11 | 10/6/2026 4:00:03 PM EST | |||
| 160.00 | 24.10 | 26.80 | 25.45 | % | 0.16 | 0 | 0 | 0.49 | 0.79 | 0.01 | -0.12 | 10/6/2026 4:00:03 PM EST | |||
| 165.00 | 20.50 | 23.10 | 21.80 | 19.34 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.48 | 0.74 | 0.01 | -0.13 | 8/24/2026 | 10/6/2026 4:00:03 PM EST |
| 170.00 | 17.30 | 19.20 | 18.25 | 26.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.47 | 0.68 | 0.01 | -0.14 | 8/11/2026 | 10/6/2026 4:00:03 PM EST |
| 175.00 | 14.60 | 16.20 | 15.40 | 18.62 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.48 | 0.62 | 0.01 | -0.15 | 8/12/2026 | 10/6/2026 4:00:03 PM EST |
| 180.00 | 11.70 | 14.50 | 13.10 | 11.50 | 0.00 | 0.00% | 0.07 | 0 | 21 | 0.49 | 0.56 | 0.01 | -0.15 | 10/2/2026 | 10/6/2026 4:00:03 PM EST |
| 185.00 | 9.60 | 11.30 | 10.45 | 9.32 | 0.00 | 0.00% | 0.06 | 0 | 155 | 0.47 | 0.49 | 0.01 | -0.15 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 190.00 | 7.10 | 9.30 | 8.20 | 7.42 | 0.00 | 0.00% | 0.04 | 0 | 281 | 0.46 | 0.43 | 0.01 | -0.14 | 10/2/2026 | 10/6/2026 4:00:03 PM EST |
| 195.00 | 5.90 | 7.50 | 6.70 | 6.20 | 0.00 | 0.00% | 0.03 | 0 | 75 | 0.47 | 0.36 | 0.01 | -0.13 | 10/2/2026 | 10/6/2026 4:00:03 PM EST |
| 200.00 | 4.80 | 6.00 | 5.40 | 5.47 | +0.92 | +20.22% | 0.03 | 2 | 31 | 0.47 | 0.30 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 210.00 | 2.90 | 4.70 | 3.80 | 3.30 | +0.32 | +10.74% | 0.02 | 1 | 57 | 0.49 | 0.21 | 0.01 | -0.10 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 220.00 | 1.55 | 2.70 | 2.13 | 1.82 | 0.00 | 0.00% | 0.01 | 0 | 302 | 0.48 | 0.13 | 0.01 | -0.07 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 230.00 | 0.60 | 3.40 | 2.00 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.52 | 0.09 | 0.01 | -0.05 | 9/25/2026 | 10/6/2026 4:00:03 PM EST |
| 240.00 | 0.15 | 1.50 | 0.83 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.47 | 0.06 | 0.00 | -0.04 | 9/30/2026 | 10/6/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 1.85 | 0.93 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.66 | 0.03 | 0.00 | -0.02 | 9/9/2026 | 10/6/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 1.20 | 0.60 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.02 | 0.00 | -0.01 | 9/17/2026 | 10/6/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | 0.01 | 0.00 | -0.01 | 8/27/2026 | 10/6/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 10/6/2026 4:00:03 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | 4.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/6/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 320.00 | 0.00 | 0.95 | 0.48 | 3.23 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.88 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 10/6/2026 4:00:03 PM EST |
| 330.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 340.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 350.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 360.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 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 | 1.80 | 0.90 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.94 | 0.00 | 0.00 | -0.02 | 9/14/2026 | 10/6/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.76 | -0.01 | 0.00 | -0.02 | 9/14/2026 | 10/6/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 1.10 | 0.55 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.71 | -0.02 | 0.00 | -0.03 | 8/28/2026 | 10/6/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 2.65 | 1.33 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.82 | -0.03 | 0.00 | -0.04 | 10/1/2026 | 10/6/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.64 | -0.04 | 0.00 | -0.05 | 9/22/2026 | 10/6/2026 4:00:03 PM EST |
| 140.00 | 0.80 | 1.70 | 1.25 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.55 | -0.06 | 0.00 | -0.06 | 9/29/2026 | 10/6/2026 4:00:03 PM EST |
| 145.00 | 0.15 | 2.25 | 1.20 | 1.44 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.45 | -0.09 | 0.00 | -0.08 | 9/17/2026 | 10/6/2026 4:00:03 PM EST |
| 150.00 | 1.60 | 2.30 | 1.95 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.49 | -0.12 | 0.01 | -0.09 | 10/1/2026 | 10/6/2026 4:00:03 PM EST |
| 155.00 | 2.30 | 4.30 | 3.30 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.52 | -0.16 | 0.01 | -0.11 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 160.00 | 3.30 | 4.60 | 3.95 | 5.55 | 0.00 | 0.00% | 0.02 | 0 | 213 | 0.49 | -0.21 | 0.01 | -0.12 | 9/29/2026 | 10/6/2026 4:00:03 PM EST |
| 165.00 | 4.90 | 5.90 | 5.40 | 5.07 | -1.93 | -27.58% | 0.03 | 1 | 43 | 0.49 | -0.26 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 170.00 | 5.90 | 7.70 | 6.80 | 7.50 | 0.00 | 0.00% | 0.04 | 0 | 81 | 0.48 | -0.32 | 0.01 | -0.14 | 9/28/2026 | 10/6/2026 4:00:03 PM EST |
| 175.00 | 7.80 | 9.50 | 8.65 | 9.50 | 0.00 | 0.00% | 0.05 | 0 | 42 | 0.47 | -0.38 | 0.01 | -0.15 | 9/28/2026 | 10/6/2026 4:00:03 PM EST |
| 180.00 | 10.30 | 13.40 | 11.85 | 12.50 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.50 | -0.44 | 0.01 | -0.15 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 185.00 | 12.70 | 14.60 | 13.65 | 17.29 | 0.00 | 0.00% | 0.07 | 0 | 71 | 0.46 | -0.51 | 0.01 | -0.15 | 9/24/2026 | 10/6/2026 4:00:03 PM EST |
| 190.00 | 15.70 | 17.80 | 16.75 | 15.04 | 0.00 | 0.00% | 0.09 | 0 | 57 | 0.46 | -0.57 | 0.01 | -0.14 | 9/23/2026 | 10/6/2026 4:00:03 PM EST |
| 195.00 | 19.20 | 21.30 | 20.25 | 13.60 | 0.00 | 0.00% | 0.10 | 0 | 41 | 0.47 | -0.64 | 0.01 | -0.13 | 9/17/2026 | 10/6/2026 4:00:03 PM EST |
| 200.00 | 22.90 | 25.00 | 23.95 | 26.00 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.47 | -0.70 | 0.01 | -0.12 | 8/5/2026 | 10/6/2026 4:00:03 PM EST |
| 210.00 | 30.30 | 33.30 | 31.80 | 30.10 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.46 | -0.79 | 0.01 | -0.10 | 8/5/2026 | 10/6/2026 4:00:03 PM EST |
| 220.00 | 39.00 | 42.00 | 40.50 | % | 0.18 | 0 | 0 | 0.56 | -0.87 | 0.01 | -0.07 | 10/6/2026 4:00:03 PM EST | |||
| 230.00 | 48.30 | 51.90 | 50.10 | % | 0.22 | 0 | 0 | 0.64 | -0.91 | 0.01 | -0.05 | 10/6/2026 4:00:03 PM EST | |||
| 240.00 | 58.00 | 61.20 | 59.60 | 59.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.66 | -0.94 | 0.00 | -0.04 | 9/28/2026 | 10/6/2026 4:00:03 PM EST |
| 250.00 | 67.60 | 71.80 | 69.70 | % | 0.28 | 0 | 0 | 0.77 | -0.97 | 0.00 | -0.02 | 10/6/2026 4:00:03 PM EST | |||
| 260.00 | 77.60 | 81.60 | 79.60 | 71.00 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.82 | -0.98 | 0.00 | -0.01 | 8/5/2026 | 10/6/2026 4:00:03 PM EST |
| 270.00 | 87.60 | 91.60 | 89.60 | % | 0.33 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 10/6/2026 4:00:03 PM EST | |||
| 280.00 | 97.60 | 101.50 | 99.55 | % | 0.36 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 10/6/2026 4:00:03 PM EST | |||
| 290.00 | 107.60 | 111.60 | 109.60 | % | 0.38 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 300.00 | 117.60 | 121.60 | 119.60 | % | 0.40 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 310.00 | 127.60 | 131.60 | 129.60 | % | 0.42 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 320.00 | 137.60 | 141.60 | 139.60 | % | 0.44 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 330.00 | 147.60 | 151.60 | 149.60 | % | 0.45 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 340.00 | 157.60 | 161.60 | 159.60 | 110.00 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 10/6/2026 4:00:03 PM EST |
| 350.00 | 167.60 | 171.60 | 169.60 | % | 0.48 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 360.00 | 177.60 | 181.60 | 179.60 | % | 0.50 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST |