Dark

Check out our API

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 Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
37	5,933	173	1,252

DVA Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

DVA Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

DVA Sep 18, 2026 Exp. - Max Pain @ $185.00

Puts

Calls

DVA Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
350 C	0	0%	0			DVA260918C00350000
340 C	0	0%	0			DVA260918C00340000
330 C	0.46	0%	2	2	07-21	DVA260918C00330000
320 C	0	0%	0			DVA260918C00320000
310 C	0	0%	0			DVA260918C00310000
300 C	0	0%	0			DVA260918C00300000
290 C	0	0%	0			DVA260918C00290000
280 C	0.05	-97.84%	2	15	08-12	DVA260918C00280000
270 C	1.30	-60.24%	3	27	08-06	DVA260918C00270000
260 C	6.25	-18.94%	4	37	08-04	DVA260918C00260000
250 C	0.55	+37.50%	18	386	08-07	DVA260918C00250000
240 C	0.60	+20.00%	1	10	08-07	DVA260918C00240000
230 C	0.48	-43.53%	1	18	08-06	DVA260918C00230000
220 C	0.45	-53.13%	1	131	08-11	DVA260918C00220000
210 C	0.57	-24.00%	15	48	08-13	DVA260918C00210000
200 C	1.35	-28.95%	10	123	08-13	DVA260918C00200000
195 C	2.35	-21.67%	28	2,670	08-13	DVA260918C00195000
190 C	3.80	-16.48%	8	104	08-13	DVA260918C00190000
185 C	5.11	-27.00%	9	2,362	08-13	DVA260918C00185000
180 C	8.67	+11.15%	8	11	08-13	DVA260918C00180000
175 C	11.67	+8.36%	1	3	08-13	DVA260918C00175000
170 C	14.30	+12.60%	1	8	08-13	DVA260918C00170000
165 C	19.10	-31.12%	25	14	08-06	DVA260918C00165000
160 C	0	0%	0			DVA260918C00160000
155 C	0	0%	0			DVA260918C00155000
150 C	77.40	0%	1	1	08-04	DVA260918C00150000
145 C	0	0%	0			DVA260918C00145000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
350 P	0	0%	0			DVA260918P00350000
340 P	0	0%	0			DVA260918P00340000
330 P	0	0%	0			DVA260918P00330000
320 P	0	0%	0			DVA260918P00320000
310 P	0	0%	0			DVA260918P00310000
300 P	0	0%	0			DVA260918P00300000
290 P	64.69	0%	1	1	08-04	DVA260918P00290000
280 P	0	0%	0			DVA260918P00280000
270 P	76.30	0%	1	0	08-05	DVA260918P00270000
260 P	62.20	0%	1	0	08-05	DVA260918P00260000
250 P	52.30	0%	1	0	08-05	DVA260918P00250000
240 P	52.40	+120.26%	2	13	08-05	DVA260918P00240000
230 P	43.20	+179.61%	2	18	08-05	DVA260918P00230000
220 P	39.23	-4.27%	5	3	08-07	DVA260918P00220000
210 P	28.00	+317.91%	80	75	08-05	DVA260918P00210000
200 P	17.00	+444.87%	4	16	08-05	DVA260918P00200000
195 P	17.45	+14.28%	4	8	08-11	DVA260918P00195000
190 P	13.05	+26.70%	1	3	08-11	DVA260918P00190000
185 P	9.00	+2.27%	2	36	08-12	DVA260918P00185000
180 P	7.20	-9.55%	1	384	08-12	DVA260918P00180000
175 P	4.41	-15.19%	2	32	08-13	DVA260918P00175000
170 P	2.65	-22.06%	6	35	08-13	DVA260918P00170000
165 P	1.60	-21.57%	12	29	08-13	DVA260918P00165000
160 P	0.97	-11.82%	4	38	08-13	DVA260918P00160000
155 P	0.67	+21.82%	1	586	08-11	DVA260918P00155000
150 P	0.47	+4.44%	1	5	08-10	DVA260918P00150000
145 P	0.09	-40.00%	10	143	08-13	DVA260918P00145000

Share