Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

DVA
DaVita Inc.
stock NYSE

Market Open
Jun 30, 2026 2:21:56 PM EDT
222.50USD+1.274%(+2.80)343,894
222.04Bid   233.10Ask   11.06Spread
Pre-market
Jun 25, 2026 9:02:30 AM EDT
207.99USD-5.330%(-11.71)0
After-hours
Jun 29, 2026 4:05:30 PM EDT
219.70USD+0.039%(+0.08)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 17, 2026Aug 21, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027

ITM/OTM for Jul 17, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,3812,13212,989


DVA Jul 17, 2026 Exp. - Volume by Strike
Puts
Calls

DVA Jul 17, 2026 Exp. - Open Interest by Strike

Puts
Calls

DVA Jul 17, 2026 Exp. - Max Pain @ $160.00

Puts
Calls


DVA Jul 17, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
280.00 C0.200%2205-13DVA260717C00280000
270.00 C0.250%1105-13DVA260717C00270000
260.00 C0.45+12.50%2305-18DVA260717C00260000
250.00 C0.400%6106-26DVA260717C00250000
240.00 C1.05+90.91%3706-29DVA260717C00240000
230.00 C2.75+77.42%972,11806-29DVA260717C00230000
220.00 C6.00+53.85%302,16306-29DVA260717C00220000
210.00 C10.60+23.26%242606-29DVA260717C00210000
200.00 C20.73+21.94%214306-29DVA260717C00200000
195.00 C20.05+11.70%25106-24DVA260717C00195000
190.00 C21.86+14.15%13806-18DVA260717C00190000
185.00 C28.25+11.66%12406-23DVA260717C00185000
180.00 C30.70-5.25%53406-17DVA260717C00180000
175.00 C38.88+21.69%415906-24DVA260717C00175000
170.00 C44.61+15.87%22106-26DVA260717C00170000
165.00 C45.60+33.33%157406-12DVA260717C00165000
160.00 C54.15+43.25%189106-22DVA260717C00160000
155.00 C37.20-9.27%18606-08DVA260717C00155000
150.00 C62.35+3.62%115606-23DVA260717C00150000
145.00 C67.31+4.89%216606-23DVA260717C00145000
140.00 C72.00+26.65%11406-12DVA260717C00140000
135.00 C66.80+20.66%15705-18DVA260717C00135000
130.00 C81.60-2.39%213106-23DVA260717C00130000
125.00 C30.90-2.46%13403-20DVA260717C00125000
120.00 C78.86+122.14%48605-20DVA260717C00120000
115.00 C39.30+4.08%17403-18DVA260717C00115000
110.00 C49.50+7.40%21603-12DVA260717C00110000
105.00 C103.80+126.64%53006-15DVA260717C00105000
100.00 C46.40+14.54%1102-05DVA260717C00100000
97.50 C00%0DVA260717C00097500
95.00 C45.70-14.58%3402-09DVA260717C00095000
90.00 C22.400%2101-29DVA260717C00090000
85.00 C00%0DVA260717C00085000
80.00 C00%0DVA260717C00080000
75.00 C00%0DVA260717C00075000
70.00 C00%0DVA260717C00070000
65.00 C124.000%1105-07DVA260717C00065000
Puts
StrikePriceChangeVolOILastContract Name
280.00 P00%0DVA260717P00280000
270.00 P00%0DVA260717P00270000
260.00 P00%0DVA260717P00260000
250.00 P00%0DVA260717P00250000
240.00 P39.400%2005-18DVA260717P00240000
230.00 P30.650%1105-18DVA260717P00230000
220.00 P9.10-14.15%24706-26DVA260717P00220000
210.00 P4.52-39.73%315906-26DVA260717P00210000
200.00 P3.05-0.33%213406-23DVA260717P00200000
195.00 P1.85+5.71%122206-23DVA260717P00195000
190.00 P0.58-44.76%551606-29DVA260717P00190000
185.00 P0.60-14.29%16906-26DVA260717P00185000
180.00 P0.95+11.76%41006-18DVA260717P00180000
175.00 P0.95-62.00%19306-12DVA260717P00175000
170.00 P0.63+14.55%11906-25DVA260717P00170000
165.00 P1.00-16.67%5806-10DVA260717P00165000
160.00 P0.98+30.67%21506-15DVA260717P00160000
155.00 P0.43-66.92%123706-25DVA260717P00155000
150.00 P0.10-71.43%112806-29DVA260717P00150000
145.00 P0.13-67.50%14806-12DVA260717P00145000
140.00 P0.55+57.14%29206-02DVA260717P00140000
135.00 P0.10-60.00%114506-29DVA260717P00135000
130.00 P0.300.00%18606-26DVA260717P00130000
125.00 P0.250.00%16606-26DVA260717P00125000
120.00 P0.200.00%210006-22DVA260717P00120000
115.00 P0.20-13.04%12506-22DVA260717P00115000
110.00 P0.12-52.00%526006-22DVA260717P00110000
105.00 P0.20-77.01%55205-06DVA260717P00105000
100.00 P0.30-57.14%15705-04DVA260717P00100000
97.50 P0.65-18.75%2704-15DVA260717P00097500
95.00 P0.20-31.03%213606-22DVA260717P00095000
90.00 P0.15-31.82%115506-22DVA260717P00090000
85.00 P0.03-92.50%22805-12DVA260717P00085000
80.00 P0.150.00%15006-29DVA260717P00080000
75.00 P0.150.00%21906-24DVA260717P00075000
70.00 P0.150.00%1506-29DVA260717P00070000
65.00 P0.15-81.48%1106-22DVA260717P00065000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC