Dark

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 Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
569	3,654	2,670	1,022

DVA Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

DVA Oct 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

DVA Oct 16, 2026 Exp. - Max Pain @ $210.00

Puts

Calls

DVA Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
340 C	0	0%	0			DVA261016C00340000
330 C	1.50	0%	1	1	07-08	DVA261016C00330000
320 C	2.00	0%	1	1	07-08	DVA261016C00320000
310 C	1.55	+40.91%	1	101	07-01	DVA261016C00310000
300 C	3.29	+2.81%	23	24	07-13	DVA261016C00300000
290 C	3.50	-10.26%	1	3	08-03	DVA261016C00290000
280 C	5.80	+364.00%	1	13	07-16	DVA261016C00280000
270 C	1.80	-10.00%	3	10	06-01	DVA261016C00270000
260 C	9.60	-22.27%	2	4	07-14	DVA261016C00260000
250 C	0.05	-75.00%	1	1,257	08-13	DVA261016C00250000
240 C	0.15	-99.29%	2	11	08-07	DVA261016C00240000
230 C	0.65	-53.57%	2	109	08-12	DVA261016C00230000
220 C	0.90	-21.74%	6	596	08-13	DVA261016C00220000
210 C	1.91	-6.37%	1	220	08-13	DVA261016C00210000
200 C	4.00	-2.44%	1	258	08-13	DVA261016C00200000
195 C	5.50	0.00%	2	19	08-13	DVA261016C00195000
190 C	7.40	+26.50%	5	975	08-12	DVA261016C00190000
185 C	9.00	-10.00%	1	52	08-13	DVA261016C00185000
180 C	9.90	-12.39%	5	368	08-12	DVA261016C00180000
175 C	22.70	-46.69%	1	7	08-05	DVA261016C00175000
170 C	16.18	+5.89%	1	6	08-13	DVA261016C00170000
165 C	21.90	-14.62%	1	33	08-07	DVA261016C00165000
160 C	24.49	-4.34%	2	47	08-12	DVA261016C00160000
155 C	25.60	-42.92%	2	38	08-12	DVA261016C00155000
150 C	29.85	-9.46%	2	25	08-12	DVA261016C00150000
145 C	37.52	-21.09%	1	8	08-07	DVA261016C00145000
140 C	42.80	-29.08%	1	6	08-06	DVA261016C00140000
135 C	59.00	0%	22	11	05-06	DVA261016C00135000
130 C	63.20	0%	2	1	05-06	DVA261016C00130000
125 C	67.90	0%	10	5	05-06	DVA261016C00125000
120 C	72.40	0%	6	3	05-06	DVA261016C00120000
115 C	79.40	+2.19%	1	7	05-07	DVA261016C00115000
110 C	0	0%	0			DVA261016C00110000
105 C	122.20	+40.14%	1	4	08-04	DVA261016C00105000
100 C	0	0%	0			DVA261016C00100000
95 C	0	0%	0			DVA261016C00095000
90 C	0	0%	0			DVA261016C00090000
85 C	0	0%	0			DVA261016C00085000
80 C	0	0%	0			DVA261016C00080000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
340 P	0	0%	0			DVA261016P00340000
330 P	0	0%	0			DVA261016P00330000
320 P	0	0%	0			DVA261016P00320000
310 P	0	0%	0			DVA261016P00310000
300 P	0	0%	0			DVA261016P00300000
290 P	0	0%	0			DVA261016P00290000
280 P	0	0%	0			DVA261016P00280000
270 P	80.30	0%	1	0	08-05	DVA261016P00270000
260 P	62.30	0%	2	0	08-05	DVA261016P00260000
250 P	0	0%	0			DVA261016P00250000
240 P	43.50	+122.17%	1	4	08-05	DVA261016P00240000
230 P	49.90	+6.17%	1	4	08-06	DVA261016P00230000
220 P	35.70	+183.33%	3	137	08-05	DVA261016P00220000
210 P	27.82	+185.92%	3,446	2,330	08-05	DVA261016P00210000
200 P	12.80	+132.73%	1	56	08-05	DVA261016P00200000
195 P	17.27	+263.58%	9	31	08-05	DVA261016P00195000
190 P	3.69	+15.31%	10	66	08-04	DVA261016P00190000
185 P	14.10	+8.29%	2	42	08-07	DVA261016P00185000
180 P	10.10	-6.48%	76	86	08-11	DVA261016P00180000
175 P	7.00	+6.06%	1	25	08-11	DVA261016P00175000
170 P	4.39	-24.31%	2	492	08-11	DVA261016P00170000
165 P	3.35	-18.29%	2	75	08-13	DVA261016P00165000
160 P	2.40	-31.43%	5	66	08-13	DVA261016P00160000
155 P	1.55	-38.49%	1	87	08-11	DVA261016P00155000
150 P	1.30	+13.04%	9	27	08-12	DVA261016P00150000
145 P	1.10	-72.57%	1	23	08-07	DVA261016P00145000
140 P	0.40	-83.67%	4	12	08-13	DVA261016P00140000
135 P	0.58	-74.78%	5	35	08-06	DVA261016P00135000
130 P	0.38	-73.79%	5	14	08-06	DVA261016P00130000
125 P	0.20	-74.68%	5	45	08-06	DVA261016P00125000
120 P	1.10	0.00%	1	16	05-15	DVA261016P00120000
115 P	4.00	+29.03%	2	5	04-15	DVA261016P00115000
110 P	2.65	+3.92%	1	1	04-21	DVA261016P00110000
105 P	2.75	0%	1	1	03-18	DVA261016P00105000
100 P	2.15	0%	1	3	03-18	DVA261016P00100000
95 P	1.65	-15.38%	1	4	03-18	DVA261016P00095000
90 P	1.14	-8.80%	1	2	04-21	DVA261016P00090000
85 P	0.90	-5.26%	3	1	05-01	DVA261016P00085000
80 P	0.75	-25.00%	1	2	05-01	DVA261016P00080000

document.getElementById("WWJbx6").onerror = function(){this.style.display='none';}; .dark-mode .ndgpq5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ndgpq5{ color: #333333; background-color: white; border: 2px solid #333333; }DVADaVita Inc.stock NYSE

DVA Oct 16, 2026 Exp. - Open Interest by Strike

DVA Oct 16, 2026 Exp. - Max Pain @ $210.00

DVA
DaVita Inc.
stock NYSE