Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
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 ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027May 21, 2027Aug 20, 2027Nov 19, 2027

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,6604,9402468,364


DVA Dec 18, 2026 Exp. - Volume by Strike
Puts
Calls

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

Puts
Calls

DVA Dec 18, 2026 Exp. - Max Pain @ $140.00

Puts
Calls


DVA Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
360.00 C00%0DVA261218C00360000
350.00 C1.95-18.75%1207-14DVA261218C00350000
340.00 C2.900%1107-08DVA261218C00340000
330.00 C3.20-14.67%3307-08DVA261218C00330000
320.00 C3.25-29.35%1108-04DVA261218C00320000
310.00 C4.14-34.29%1508-04DVA261218C00310000
300.00 C7.000%7707-14DVA261218C00300000
290.00 C9.00+1.12%21407-14DVA261218C00290000
280.00 C0.80+6.67%17008-13DVA261218C00280000
270.00 C1.37-19.41%24508-07DVA261218C00270000
260.00 C1.400.00%948408-13DVA261218C00260000
250.00 C2.27-38.65%113608-12DVA261218C00250000
240.00 C6.16-68.89%18308-05DVA261218C00240000
230.00 C4.00+8.11%136108-13DVA261218C00230000
220.00 C35.60+1.42%11507-31DVA261218C00220000
210.00 C7.87-81.31%32,23108-07DVA261218C00210000
200.00 C10.60-24.82%7001,16008-07DVA261218C00200000
195.00 C14.50-14.71%33008-06DVA261218C00195000
190.00 C14.60-28.18%15008-07DVA261218C00190000
185.00 C16.84-15.80%424208-07DVA261218C00185000
180.00 C20.49+2.45%15208-13DVA261218C00180000
175.00 C28.80-38.00%1508-05DVA261218C00175000
170.00 C26.20+1.95%1020508-10DVA261218C00170000
165.00 C77.50+6.16%14207-31DVA261218C00165000
160.00 C35.48+10.88%225408-11DVA261218C00160000
155.00 C70.00+36.19%11306-29DVA261218C00155000
150.00 C40.50-56.87%23808-06DVA261218C00150000
145.00 C49.60-50.76%16208-05DVA261218C00145000
140.00 C92.33-5.59%310808-04DVA261218C00140000
135.00 C107.58+2.27%13407-28DVA261218C00135000
130.00 C53.80-44.99%25808-06DVA261218C00130000
125.00 C107.30-5.50%21407-09DVA261218C00125000
120.00 C75.00-34.45%25508-05DVA261218C00120000
115.00 C86.50+10.97%13405-12DVA261218C00115000
110.00 C91.30+3.16%16605-12DVA261218C00110000
105.00 C96.39+9.53%11005-19DVA261218C00105000
100.00 C81.50-31.91%22534208-13DVA261218C00100000
97.50 C94.300%8405-06DVA261218C00097500
95.00 C102.40+6.00%2405-29DVA261218C00095000
90.00 C101.30+0.30%1808-05DVA261218C00090000
85.00 C106.00+58.21%6505-06DVA261218C00085000
80.00 C113.10-3.83%20010206-01DVA261218C00080000
75.00 C115.55+255.54%6305-06DVA261218C00075000
70.00 C119.50+68.31%6605-06DVA261218C00070000
65.00 C124.70+41.70%6305-06DVA261218C00065000
60.00 C136.10+4.97%20012805-29DVA261218C00060000
55.00 C135.00+170.00%6505-06DVA261218C00055000
Puts
StrikePriceChangeVolOILastContract Name
360.00 P00%0DVA261218P00360000
350.00 P110.800%1107-30DVA261218P00350000
340.00 P00%0DVA261218P00340000
330.00 P00%0DVA261218P00330000
320.00 P00%0DVA261218P00320000
310.00 P00%0DVA261218P00310000
300.00 P110.300%2008-05DVA261218P00300000
290.00 P00%0DVA261218P00290000
280.00 P00%0DVA261218P00280000
270.00 P00%0DVA261218P00270000
260.00 P75.000%1205-06DVA261218P00260000
250.00 P28.40-0.70%11607-30DVA261218P00250000
240.00 P44.50+64.21%15108-05DVA261218P00240000
230.00 P49.80-5.32%38708-10DVA261218P00230000
220.00 P37.10+137.06%12708-05DVA261218P00220000
210.00 P12.10-6.92%1507-24DVA261218P00210000
200.00 P28.00+5.66%62208-07DVA261218P00200000
195.00 P23.80+200.13%2508-05DVA261218P00195000
190.00 P22.10+5.24%71608-12DVA261218P00190000
185.00 P18.55-6.78%31408-10DVA261218P00185000
180.00 P13.90+193.87%32008-05DVA261218P00180000
175.00 P3.90+8.33%2507-09DVA261218P00175000
170.00 P7.05+127.42%12108-05DVA261218P00170000
165.00 P8.90-16.04%11608-13DVA261218P00165000
160.00 P7.20-9.66%18008-13DVA261218P00160000
155.00 P5.80-17.61%129008-13DVA261218P00155000
150.00 P4.70-10.31%16208-13DVA261218P00150000
145.00 P3.90-17.72%211908-13DVA261218P00145000
140.00 P2.88-17.00%22608-13DVA261218P00140000
135.00 P2.15-20.37%25508-13DVA261218P00135000
130.00 P1.70-17.07%141008-13DVA261218P00130000
125.00 P1.25-21.88%161708-13DVA261218P00125000
120.00 P1.000.00%547408-11DVA261218P00120000
115.00 P0.70-17.65%412608-11DVA261218P00115000
110.00 P0.43+7.50%55,15107-31DVA261218P00110000
105.00 P1.23-61.56%535205-06DVA261218P00105000
100.00 P1.100.00%220306-09DVA261218P00100000
97.50 P2.85-4.04%4803-10DVA261218P00097500
95.00 P1.90-46.93%2505-04DVA261218P00095000
90.00 P0.65-5.80%13005-07DVA261218P00090000
85.00 P1.31-27.22%21905-05DVA261218P00085000
80.00 P0.360.00%13706-25DVA261218P00080000
75.00 P1.05-11.76%13803-18DVA261218P00075000
70.00 P0.95+20.25%23204-24DVA261218P00070000
65.00 P1.80-20.00%144506-12DVA261218P00065000
60.00 P1.64-0.61%1602-11DVA261218P00060000
55.00 P0.10-77.78%211706-24DVA261218P00055000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC