Dark

Check out our API

DVA
DaVita Inc.
stock NYSE

Market Open

Jun 30, 2026 3:15:07 PM EDT

222.01USD+1.051%(+2.31)409,842

210.11Bid 223.00Ask 12.89Spread

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 ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Aug 21, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027

ITM/OTM for Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,133	279	0	1,065

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 @ $190.00

Puts

Calls

DVA Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
310 C	1.10	-1.79%	1	101	06-29	DVA261016C00310000
300 C	0	0%	0			DVA261016C00300000
290 C	1.35	-18.18%	1	2	05-19	DVA261016C00290000
280 C	1.25	-7.41%	3	13	06-01	DVA261016C00280000
270 C	1.80	-10.00%	3	10	06-01	DVA261016C00270000
260 C	2.60	0%	1	1	05-07	DVA261016C00260000
250 C	5.90	+40.48%	1	38	06-11	DVA261016C00250000
240 C	9.72	+116.00%	2	9	06-22	DVA261016C00240000
230 C	14.00	+1.45%	2	105	06-29	DVA261016C00230000
220 C	18.20	+15.92%	3	535	06-29	DVA261016C00220000
210 C	21.51	+7.55%	1	105	06-22	DVA261016C00210000
200 C	24.16	-5.63%	1	236	06-16	DVA261016C00200000
195 C	34.35	+19.11%	1	9	06-29	DVA261016C00195000
190 C	34.00	+9.68%	1	992	06-24	DVA261016C00190000
185 C	35.45	+35.82%	2	23	06-17	DVA261016C00185000
180 C	40.80	+2.95%	4	30	06-24	DVA261016C00180000
175 C	42.58	+22.67%	1	8	06-15	DVA261016C00175000
170 C	47.85	+29.32%	1	8	06-22	DVA261016C00170000
165 C	42.13	+20.03%	1	33	05-11	DVA261016C00165000
160 C	49.65	+11.22%	1	45	06-11	DVA261016C00160000
155 C	44.85	+19.60%	1	38	05-07	DVA261016C00155000
150 C	65.18	+38.09%	1	21	06-22	DVA261016C00150000
145 C	61.10	+21.47%	7	15	06-11	DVA261016C00145000
140 C	60.35	+10.73%	4	5	05-21	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	87.20	0%	6	3	05-06	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
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	0	0%	0			DVA261016P00270000
260 P	0	0%	0			DVA261016P00260000
250 P	0	0%	0			DVA261016P00250000
240 P	0	0%	0			DVA261016P00240000
230 P	0	0%	0			DVA261016P00230000
220 P	21.20	+2.42%	63	137	06-25	DVA261016P00220000
210 P	15.00	-19.35%	166	178	06-25	DVA261016P00210000
200 P	12.10	-47.37%	2	30	06-22	DVA261016P00200000
195 P	7.08	-26.25%	1	22	06-29	DVA261016P00195000
190 P	7.30	-7.59%	3	7	06-25	DVA261016P00190000
185 P	6.50	-9.72%	1	34	06-25	DVA261016P00185000
180 P	13.30	0%	7	7	05-06	DVA261016P00180000
175 P	4.70	-20.34%	1	6	06-17	DVA261016P00175000
170 P	9.76	+41.45%	6	360	06-01	DVA261016P00170000
165 P	0	0%	0			DVA261016P00165000
160 P	1.00	-70.59%	1	51	06-29	DVA261016P00160000
155 P	1.50	-38.02%	1	75	06-26	DVA261016P00155000
150 P	5.00	+53.85%	1	12	06-02	DVA261016P00150000
145 P	4.01	+48.52%	4	23	06-03	DVA261016P00145000
140 P	2.45	+13.95%	1	9	05-20	DVA261016P00140000
135 P	2.30	+21.05%	2	30	06-01	DVA261016P00135000
130 P	1.45	-21.62%	2	9	05-18	DVA261016P00130000
125 P	0.79	-34.17%	10	40	06-18	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

Share