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 Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
24	479	151	286

DVA Nov 20, 2026 Exp. - Volume by Strike

Puts

Calls

DVA Nov 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

DVA Nov 20, 2026 Exp. - Max Pain @ $190.00

Puts

Calls

DVA Nov 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
360 C	0	0%	0			DVA261120C00360000
350 C	0	0%	0			DVA261120C00350000
340 C	0	0%	0			DVA261120C00340000
330 C	0	0%	0			DVA261120C00330000
320 C	3.23	0%	7	7	07-21	DVA261120C00320000
310 C	0	0%	0			DVA261120C00310000
300 C	0	0%	0			DVA261120C00300000
290 C	4.70	0%	1	1	08-04	DVA261120C00290000
280 C	0	0%	0			DVA261120C00280000
270 C	0	0%	0			DVA261120C00270000
260 C	0	0%	0			DVA261120C00260000
250 C	2.60	-16.13%	6	11	08-06	DVA261120C00250000
240 C	1.80	-88.75%	1	9	08-12	DVA261120C00240000
230 C	2.75	-8.33%	4	25	08-13	DVA261120C00230000
220 C	4.60	-22.03%	3	263	08-11	DVA261120C00220000
210 C	7.60	-7.32%	2	52	08-11	DVA261120C00210000
200 C	8.30	-26.87%	3	4	08-12	DVA261120C00200000
195 C	9.90	-9.01%	1	39	08-12	DVA261120C00195000
190 C	12.10	-8.33%	3	63	08-13	DVA261120C00190000
185 C	24.60	-57.95%	10	5	08-05	DVA261120C00185000
180 C	18.50	0.00%	13	14	08-12	DVA261120C00180000
175 C	18.62	-19.85%	3	3	08-12	DVA261120C00175000
170 C	26.40	+10.65%	2	1	08-11	DVA261120C00170000
165 C	0	0%	0			DVA261120C00165000
160 C	0	0%	0			DVA261120C00160000
155 C	0	0%	0			DVA261120C00155000
150 C	36.54	-15.02%	3	4	08-07	DVA261120C00150000
145 C	0	0%	0			DVA261120C00145000
140 C	0	0%	0			DVA261120C00140000
135 C	50.40	0%	1	1	08-13	DVA261120C00135000
130 C	0	0%	0			DVA261120C00130000
125 C	0	0%	0			DVA261120C00125000
120 C	70.80	0%	1	1	08-05	DVA261120C00120000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
360 P	0	0%	0			DVA261120P00360000
350 P	0	0%	0			DVA261120P00350000
340 P	110.00	0%	1	0	07-23	DVA261120P00340000
330 P	0	0%	0			DVA261120P00330000
320 P	0	0%	0			DVA261120P00320000
310 P	0	0%	0			DVA261120P00310000
300 P	0	0%	0			DVA261120P00300000
290 P	0	0%	0			DVA261120P00290000
280 P	0	0%	0			DVA261120P00280000
270 P	0	0%	0			DVA261120P00270000
260 P	71.00	0%	1	1	08-05	DVA261120P00260000
250 P	0	0%	0			DVA261120P00250000
240 P	0	0%	0			DVA261120P00240000
230 P	0	0%	0			DVA261120P00230000
220 P	0	0%	0			DVA261120P00220000
210 P	30.10	0%	1	1	08-05	DVA261120P00210000
200 P	26.00	0%	5	3	08-05	DVA261120P00200000
195 P	20.90	0%	43	37	08-05	DVA261120P00195000
190 P	21.60	+34.16%	4	47	08-06	DVA261120P00190000
185 P	15.72	0%	65	62	08-05	DVA261120P00185000
180 P	15.05	-7.04%	1	2	08-11	DVA261120P00180000
175 P	12.55	-5.78%	1	4	08-11	DVA261120P00175000
170 P	10.06	+7.14%	22	33	08-06	DVA261120P00170000
165 P	7.88	-11.16%	1	12	08-13	DVA261120P00165000
160 P	6.10	-23.75%	1	197	08-12	DVA261120P00160000
155 P	5.32	-5.00%	10	21	08-10	DVA261120P00155000
150 P	4.30	0%	9	9	08-05	DVA261120P00150000
145 P	2.25	0%	1	1	08-11	DVA261120P00145000
140 P	2.52	+215.00%	1	3	08-05	DVA261120P00140000
135 P	2.15	0%	1	1	08-07	DVA261120P00135000
130 P	0	0%	0			DVA261120P00130000
125 P	1.00	-13.04%	1	3	08-11	DVA261120P00125000
120 P	0	0%	0			DVA261120P00120000

Share