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 Feb 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3	114	30	130

DVA Feb 19, 2027 Exp. - Volume by Strike

Puts

Calls

DVA Feb 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

DVA Feb 19, 2027 Exp. - Max Pain @ $220.00

Puts

Calls

DVA Feb 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
360 C	0.40	-11.11%	1	8	08-12	DVA270219C00360000
350 C	0.45	-18.18%	1	2	08-12	DVA270219C00350000
340 C	0.50	-91.23%	1	2	08-12	DVA270219C00340000
330 C	0.60	-91.04%	1	4	08-12	DVA270219C00330000
320 C	8.00	-1.23%	1	4	07-31	DVA270219C00320000
310 C	7.40	-23.71%	1	5	08-04	DVA270219C00310000
300 C	2.05	-82.33%	9	12	08-05	DVA270219C00300000
290 C	2.90	-73.39%	11	16	08-05	DVA270219C00290000
280 C	3.50	-78.92%	9	10	08-05	DVA270219C00280000
270 C	18.78	0%	3	3	07-13	DVA270219C00270000
260 C	24.65	0%	6	6	07-29	DVA270219C00260000
250 C	5.51	-77.04%	1	16	08-10	DVA270219C00250000
240 C	5.45	-22.03%	6	11	08-12	DVA270219C00240000
230 C	8.70	+1.16%	4	6	08-10	DVA270219C00230000
220 C	10.70	0%	1	1	08-06	DVA270219C00220000
210 C	13.40	0%	2	2	08-06	DVA270219C00210000
200 C	16.20	0%	5	5	08-06	DVA270219C00200000
195 C	18.30	0%	1	1	08-06	DVA270219C00195000
190 C	0	0%	0			DVA270219C00190000
185 C	0	0%	0			DVA270219C00185000
180 C	28.60	0%	1	1	08-05	DVA270219C00180000
175 C	0	0%	0			DVA270219C00175000
170 C	0	0%	0			DVA270219C00170000
165 C	0	0%	0			DVA270219C00165000
160 C	0	0%	0			DVA270219C00160000
155 C	0	0%	0			DVA270219C00155000
150 C	0	0%	0			DVA270219C00150000
145 C	0	0%	0			DVA270219C00145000
140 C	0	0%	0			DVA270219C00140000
135 C	0	0%	0			DVA270219C00135000
130 C	110.30	0%	2	2	07-16	DVA270219C00130000
125 C	0	0%	0			DVA270219C00125000
120 C	0	0%	0			DVA270219C00120000
100 C	0	0%	0			DVA270219C00100000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
360 P	0	0%	0			DVA270219P00360000
350 P	0	0%	0			DVA270219P00350000
340 P	0	0%	0			DVA270219P00340000
330 P	0	0%	0			DVA270219P00330000
320 P	0	0%	0			DVA270219P00320000
310 P	0	0%	0			DVA270219P00310000
300 P	0	0%	0			DVA270219P00300000
290 P	0	0%	0			DVA270219P00290000
280 P	0	0%	0			DVA270219P00280000
270 P	45.20	0%	1	1	07-30	DVA270219P00270000
260 P	0	0%	0			DVA270219P00260000
250 P	0	0%	0			DVA270219P00250000
240 P	0	0%	0			DVA270219P00240000
230 P	0	0%	0			DVA270219P00230000
220 P	19.44	0%	15	15	07-08	DVA270219P00220000
210 P	36.24	0%	12	12	08-06	DVA270219P00210000
200 P	0	0%	0			DVA270219P00200000
195 P	0	0%	0			DVA270219P00195000
190 P	25.90	+208.33%	1	2	08-06	DVA270219P00190000
185 P	0	0%	0			DVA270219P00185000
180 P	19.47	-4.98%	11	13	08-12	DVA270219P00180000
175 P	0	0%	0			DVA270219P00175000
170 P	15.40	+23.20%	1	12	08-06	DVA270219P00170000
165 P	0	0%	0			DVA270219P00165000
160 P	10.41	0%	2	2	08-05	DVA270219P00160000
155 P	2.70	+1.89%	1	3	07-28	DVA270219P00155000
150 P	8.01	-4.64%	11	9	08-12	DVA270219P00150000
145 P	6.70	+272.22%	4	10	08-10	DVA270219P00145000
140 P	5.80	+300.00%	2	8	08-06	DVA270219P00140000
135 P	4.15	+219.23%	1	4	08-05	DVA270219P00135000
130 P	3.90	+11.43%	1	24	08-07	DVA270219P00130000
125 P	2.90	+176.19%	8	18	08-05	DVA270219P00125000
120 P	2.25	-10.00%	10	26	08-07	DVA270219P00120000
100 P	0.95	0%	1	1	08-07	DVA270219P00100000

Share