Dark

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 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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
85	17,016	1,275	110

DVA Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

DVA Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

DVA Jan 15, 2027 Exp. - Max Pain @ $210.00

Puts

Calls

DVA Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
360 C	0	0%	0			DVA270115C00360000
350 C	0	0%	0			DVA270115C00350000
340 C	0	0%	0			DVA270115C00340000
330 C	4.20	-11.02%	1	101	07-21	DVA270115C00330000
320 C	4.20	0%	1	1	07-02	DVA270115C00320000
310 C	6.70	-1.90%	1	4	07-24	DVA270115C00310000
300 C	6.60	-21.43%	5	18	08-04	DVA270115C00300000
290 C	1.50	-85.15%	2	7	08-06	DVA270115C00290000
280 C	8.80	-32.82%	606	1,289	08-04	DVA270115C00280000
270 C	1.75	-40.68%	14	5,559	08-10	DVA270115C00270000
260 C	2.25	-35.71%	13	261	08-10	DVA270115C00260000
250 C	2.50	-16.67%	1	276	08-13	DVA270115C00250000
240 C	3.40	-8.36%	1	354	08-12	DVA270115C00240000
230 C	5.80	+7.41%	5	2,252	08-10	DVA270115C00230000
220 C	6.70	0.00%	3	6,525	08-13	DVA270115C00220000
210 C	10.20	+3.03%	13	264	08-10	DVA270115C00210000
200 C	11.50	-9.45%	6	62	08-12	DVA270115C00200000
195 C	44.70	-19.49%	1	23	08-04	DVA270115C00195000
190 C	18.19	+8.27%	12	15	08-11	DVA270115C00190000
185 C	23.00	0%	5	5	08-05	DVA270115C00185000
180 C	21.90	-40.97%	1	2	08-07	DVA270115C00180000
175 C	26.85	-4.11%	2	29	08-06	DVA270115C00175000
170 C	54.19	0%	1	1	06-22	DVA270115C00170000
165 C	34.00	-25.18%	1	11	08-05	DVA270115C00165000
160 C	49.60	0%	2	1	05-20	DVA270115C00160000
155 C	0	0%	0			DVA270115C00155000
150 C	39.30	-7.53%	5	15	08-13	DVA270115C00150000
145 C	70.77	0%	5	5	06-12	DVA270115C00145000
140 C	54.80	-45.09%	1	3	08-05	DVA270115C00140000
135 C	0	0%	0			DVA270115C00135000
130 C	62.70	-43.00%	1	11	08-05	DVA270115C00130000
125 C	68.10	0%	1	1	08-05	DVA270115C00125000
120 C	0	0%	0			DVA270115C00120000
115 C	0	0%	0			DVA270115C00115000
110 C	0	0%	0			DVA270115C00110000
105 C	85.80	-19.40%	2	6	08-06	DVA270115C00105000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
360 P	0	0%	0			DVA270115P00360000
350 P	119.50	0%	1	1	07-23	DVA270115P00350000
340 P	0	0%	0			DVA270115P00340000
330 P	0	0%	0			DVA270115P00330000
320 P	0	0%	0			DVA270115P00320000
310 P	0	0%	0			DVA270115P00310000
300 P	0	0%	0			DVA270115P00300000
290 P	0	0%	0			DVA270115P00290000
280 P	55.10	0%	1	1	07-22	DVA270115P00280000
270 P	0	0%	0			DVA270115P00270000
260 P	76.46	+104.49%	2	1	08-05	DVA270115P00260000
250 P	67.01	+125.62%	4	9	08-05	DVA270115P00250000
240 P	30.20	+24.79%	1	41	08-04	DVA270115P00240000
230 P	51.00	+13.59%	1	24	08-12	DVA270115P00230000
220 P	18.70	+15.43%	2	17	08-04	DVA270115P00220000
210 P	14.60	+15.87%	2	1,013	08-04	DVA270115P00210000
200 P	29.95	+199.50%	7	11	08-07	DVA270115P00200000
195 P	26.30	+10.97%	19	46	08-12	DVA270115P00195000
190 P	23.50	+19.29%	89	105	08-06	DVA270115P00190000
185 P	19.40	+189.55%	5	6	08-06	DVA270115P00185000
180 P	4.67	0%	2	2	07-31	DVA270115P00180000
175 P	13.68	0%	1	1	08-05	DVA270115P00175000
170 P	12.53	-5.08%	1	2	08-12	DVA270115P00170000
165 P	10.65	-2.74%	1	40	08-12	DVA270115P00165000
160 P	9.30	0%	11	11	08-06	DVA270115P00160000
155 P	0	0%	0			DVA270115P00155000
150 P	5.90	-15.71%	2	32	08-10	DVA270115P00150000
145 P	2.40	+100.00%	2	14	08-05	DVA270115P00145000
140 P	3.70	+270.00%	3	5	08-05	DVA270115P00140000
135 P	1.05	0%	1	1	07-14	DVA270115P00135000
130 P	1.00	+11.11%	1	2	08-05	DVA270115P00130000
125 P	0	0%	0			DVA270115P00125000
120 P	0	0%	0			DVA270115P00120000
115 P	0	0%	0			DVA270115P00115000
110 P	0	0%	0			DVA270115P00110000
105 P	0	0%	0			DVA270115P00105000

Share