Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

DVA
DaVita Inc.
stock NYSE

Market Open
Jun 30, 2026 3:18:20 PM EDT
222.32USD+1.190%(+2.62)415,042
221.81Bid   233.10Ask   11.29Spread
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 ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 17, 2026Aug 21, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5,281918368,381


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 @ $130.00

Puts
Calls


DVA Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
310.00 C3.250%3306-17DVA261218C00310000
300.00 C00%0DVA261218C00300000
290.00 C4.40+4.76%1406-29DVA261218C00290000
280.00 C3.10-24.39%15205-29DVA261218C00280000
270.00 C6.90+16.95%12006-25DVA261218C00270000
260.00 C9.30-4.12%141206-24DVA261218C00260000
250.00 C11.60+37.12%13106-23DVA261218C00250000
240.00 C16.50+43.48%85606-29DVA261218C00240000
230.00 C19.30+7.82%6034006-29DVA261218C00230000
220.00 C21.80+11.22%112406-26DVA261218C00220000
210.00 C28.50+1.50%212,52506-29DVA261218C00210000
200.00 C33.86+10.01%474006-29DVA261218C00200000
195.00 C37.92+8.34%61206-29DVA261218C00195000
190.00 C36.58-6.21%103006-22DVA261218C00190000
185.00 C39.000.00%1523206-18DVA261218C00185000
180.00 C32.00+187.00%44005-06DVA261218C00180000
175.00 C46.45+22.24%1606-12DVA261218C00175000
170.00 C37.00-12.74%420706-01DVA261218C00170000
165.00 C40.48+139.53%94205-06DVA261218C00165000
160.00 C48.00+11.37%127406-04DVA261218C00160000
155.00 C70.00+36.19%11306-29DVA261218C00155000
150.00 C53.84+7.47%25905-14DVA261218C00150000
145.00 C54.75-7.28%1156206-01DVA261218C00145000
140.00 C83.00+34.96%511306-29DVA261218C00140000
135.00 C71.35+15.64%13705-18DVA261218C00135000
130.00 C65.15+95.70%66405-06DVA261218C00130000
125.00 C70.10+1.08%11605-07DVA261218C00125000
120.00 C73.40+90.40%65905-06DVA261218C00120000
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 C119.70+5.15%1434706-29DVA261218C00100000
97.50 C94.300%8405-06DVA261218C00097500
95.00 C102.40+6.00%2405-29DVA261218C00095000
90.00 C101.00+53.03%5905-06DVA261218C00090000
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
310.00 P00%0DVA261218P00310000
300.00 P00%0DVA261218P00300000
290.00 P00%0DVA261218P00290000
280.00 P00%0DVA261218P00280000
270.00 P00%0DVA261218P00270000
260.00 P75.000%1205-06DVA261218P00260000
250.00 P00%0DVA261218P00250000
240.00 P00%0DVA261218P00240000
230.00 P26.90-9.43%303406-29DVA261218P00230000
220.00 P21.00-11.02%153006-29DVA261218P00220000
210.00 P19.80-4.35%2406-24DVA261218P00210000
200.00 P15.90-42.39%41106-17DVA261218P00200000
195.00 P10.26-47.65%1306-29DVA261218P00195000
190.00 P20.78+22.24%2306-01DVA261218P00190000
185.00 P15.000%1105-18DVA261218P00185000
180.00 P8.60-32.81%21006-24DVA261218P00180000
175.00 P28.720%2103-26DVA261218P00175000
170.00 P4.18-38.62%11706-29DVA261218P00170000
165.00 P10.60-57.46%51705-06DVA261218P00165000
160.00 P8.10-2.99%37705-27DVA261218P00160000
155.00 P8.10+6.58%128906-02DVA261218P00155000
150.00 P6.40+8.47%26106-01DVA261218P00150000
145.00 P1.60-44.83%311606-29DVA261218P00145000
140.00 P1.29-19.38%12506-29DVA261218P00140000
135.00 P1.60-11.11%25506-24DVA261218P00135000
130.00 P1.60-20.00%241006-22DVA261218P00130000
125.00 P1.60-13.51%261706-12DVA261218P00125000
120.00 P1.25-30.56%247006-15DVA261218P00120000
115.00 P1.20-40.00%212606-12DVA261218P00115000
110.00 P0.80-20.00%15,14606-22DVA261218P00110000
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