Dark

Check out our Dark Pool Levels

DVA
DaVita Inc.
stock NYSE

At Close

Aug 14, 2026 3:59:49 PM EDT

180.15USD+0.547%(+0.98)506,453

171.76Bid 180.54Ask 8.78Spread

Pre-market

Aug 10, 2026 9:27:30 AM EDT

183.50USD+2.417%(+4.33)0

After-hours

Aug 13, 2026 4:10:30 PM EDT

179.17USD+0.017%(+0.03)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 May 21, 2027 Aug 20, 2027 Nov 19, 2027

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
91	2,722	1,383	677

DVA Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

DVA Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

DVA Aug 21, 2026 Exp. - Max Pain @ $200.00

Puts

Calls

DVA Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
330 C	0.05	-92.31%	7	11	08-04	DVA260821C00330000
320 C	0.05	-87.18%	1	3	08-04	DVA260821C00320000
310 C	0	0%	0			DVA260821C00310000
300 C	0.05	-94.95%	15	25	08-05	DVA260821C00300000
290 C	0.05	-50.00%	4	18	08-13	DVA260821C00290000
280 C	2.00	-16.67%	6	19	08-04	DVA260821C00280000
270 C	0.05	0.00%	2	54	08-12	DVA260821C00270000
260 C	0.45	+800.00%	2	182	08-10	DVA260821C00260000
250 C	0.05	-66.67%	1	401	08-07	DVA260821C00250000
240 C	0.07	-36.36%	1	653	08-07	DVA260821C00240000
230 C	0.23	+360.00%	6	242	08-07	DVA260821C00230000
220 C	0.10	-75.00%	2	252	08-06	DVA260821C00220000
210 C	0.08	-38.46%	2,275	172	08-11	DVA260821C00210000
200 C	0.08	-70.37%	19	222	08-13	DVA260821C00200000
195 C	0.29	-3.33%	34	87	08-13	DVA260821C00195000
190 C	0.50	-54.55%	6	226	08-13	DVA260821C00190000
185 C	1.28	-50.00%	43	155	08-13	DVA260821C00185000
180 C	4.10	0.00%	7	61	08-13	DVA260821C00180000
175 C	8.50	-47.53%	2	2	08-06	DVA260821C00175000
170 C	11.00	-3.51%	10	14	08-12	DVA260821C00170000
165 C	15.10	-35.74%	4	3	08-11	DVA260821C00165000
160 C	68.79	-6.66%	5	6	07-15	DVA260821C00160000
155 C	0	0%	0			DVA260821C00155000
150 C	41.15	-35.08%	1	1	08-05	DVA260821C00150000
145 C	46.15	-32.32%	2	2	08-05	DVA260821C00145000
140 C	0	0%	0			DVA260821C00140000
135 C	46.15	-54.13%	1	2	08-07	DVA260821C00135000
130 C	0	0%	0			DVA260821C00130000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
330 P	0	0%	0			DVA260821P00330000
320 P	0	0%	0			DVA260821P00320000
310 P	0	0%	0			DVA260821P00310000
300 P	73.90	0%	1	1	08-04	DVA260821P00300000
290 P	0	0%	0			DVA260821P00290000
280 P	0	0%	0			DVA260821P00280000
270 P	0	0%	0			DVA260821P00270000
260 P	0	0%	0			DVA260821P00260000
250 P	69.14	+15.23%	2	12	08-06	DVA260821P00250000
240 P	60.27	+1.96%	1	1	08-11	DVA260821P00240000
230 P	48.50	+1.89%	10	6	08-13	DVA260821P00230000
220 P	39.65	+0.51%	950	509	08-13	DVA260821P00220000
210 P	29.65	+8.21%	940	130	08-13	DVA260821P00210000
200 P	18.50	+2.21%	1	326	08-13	DVA260821P00200000
195 P	13.35	-17.39%	80	107	08-10	DVA260821P00195000
190 P	12.20	+5.26%	2	250	08-12	DVA260821P00190000
185 P	6.14	+36.44%	3	41	08-13	DVA260821P00185000
180 P	2.99	+10.74%	12	140	08-13	DVA260821P00180000
175 P	2.07	+18.97%	3	85	08-12	DVA260821P00175000
170 P	0.70	-22.22%	2	38	08-12	DVA260821P00170000
165 P	0.40	+73.91%	4	47	08-12	DVA260821P00165000
160 P	0.35	-30.00%	1	210	08-07	DVA260821P00160000
155 P	0.35	+133.33%	80	146	08-10	DVA260821P00155000
150 P	0.27	-3.57%	1	11	08-05	DVA260821P00150000
145 P	0	0%	0			DVA260821P00145000
140 P	0	0%	0			DVA260821P00140000
135 P	0	0%	0			DVA260821P00135000
130 P	0	0%	0			DVA260821P00130000

Share