Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

DVA
DaVita Inc.
stock NYSE

At Close
Sep 29, 2026 3:59:50 PM EDT
175.10USD-1.665%(-2.97)636,976
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD-100.000%(-178.07)0
After-hours
Sep 29, 2026 4:10:30 PM EDT
175.19USD+0.049%(+0.09)2
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Apr 16, 2027May 21, 2027Aug 20, 2027Nov 19, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Feb 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
257088452


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 @ $190.00

Puts
Calls


DVA Feb 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
360 C0.40-11.11%11009-23DVA270219C00360000
350 C0.40+33.33%13709-23DVA270219C00350000
340 C0.40-20.00%1209-23DVA270219C00340000
330 C0.450.00%1409-23DVA270219C00330000
320 C8.00-1.23%1407-31DVA270219C00320000
310 C0.85-88.51%6809-15DVA270219C00310000
300 C2.05-82.33%91208-05DVA270219C00300000
290 C2.90-73.39%111608-05DVA270219C00290000
280 C3.50-78.92%91008-05DVA270219C00280000
270 C2.25-88.02%6909-17DVA270219C00270000
260 C2.55-89.66%1608-28DVA270219C00260000
250 C3.20+1.27%21408-28DVA270219C00250000
240 C4.13-3.95%32609-08DVA270219C00240000
230 C6.20+6.90%12109-23DVA270219C00230000
220 C8.00+11.11%23009-23DVA270219C00220000
210 C11.22+12.20%42309-23DVA270219C00210000
200 C10.15-26.45%17309-24DVA270219C00200000
195 C16.10+4.55%112409-23DVA270219C00195000
190 C18.40+3.37%9713009-23DVA270219C00190000
185 C00%0DVA270219C00185000
180 C19.00-33.57%101108-27DVA270219C00180000
175 C00%0DVA270219C00175000
170 C00%0DVA270219C00170000
165 C00%0DVA270219C00165000
160 C00%0DVA270219C00160000
155 C00%0DVA270219C00155000
150 C00%0DVA270219C00150000
145 C00%0DVA270219C00145000
140 C00%0DVA270219C00140000
135 C00%0DVA270219C00135000
130 C110.300%2207-16DVA270219C00130000
125 C00%0DVA270219C00125000
120 C00%0DVA270219C00120000
115 C00%0DVA270219C00115000
110 C00%0DVA270219C00110000
105 C00%0DVA270219C00105000
100 C00%0DVA270219C00100000
95 C00%0DVA270219C00095000
Puts
StrikePriceChangeVolOILastContract Name
360 P00%0DVA270219P00360000
350 P00%0DVA270219P00350000
340 P00%0DVA270219P00340000
330 P00%0DVA270219P00330000
320 P00%0DVA270219P00320000
310 P00%0DVA270219P00310000
300 P00%0DVA270219P00300000
290 P00%0DVA270219P00290000
280 P00%0DVA270219P00280000
270 P45.200%1107-30DVA270219P00270000
260 P00%0DVA270219P00260000
250 P00%0DVA270219P00250000
240 P00%0DVA270219P00240000
230 P00%0DVA270219P00230000
220 P19.440%151507-08DVA270219P00220000
210 P30.40-13.59%92109-14DVA270219P00210000
200 P33.00+2.80%5608-21DVA270219P00200000
195 P29.90+0.67%71108-24DVA270219P00195000
190 P19.90-25.75%11709-23DVA270219P00190000
185 P00%0DVA270219P00185000
180 P20.40+4.78%61708-24DVA270219P00180000
175 P9.80-29.75%1109-17DVA270219P00175000
170 P15.40+23.20%11208-06DVA270219P00170000
165 P9.00-8.16%999909-23DVA270219P00165000
160 P6.51-43.88%1309-17DVA270219P00160000
155 P7.80+188.89%1408-31DVA270219P00155000
150 P5.25-15.32%607309-17DVA270219P00150000
145 P3.60-30.77%112209-17DVA270219P00145000
140 P4.90-15.52%172508-24DVA270219P00140000
135 P2.55-34.62%3709-17DVA270219P00135000
130 P1.55-40.38%32809-17DVA270219P00130000
125 P1.80-21.74%62709-03DVA270219P00125000
120 P1.00-42.86%72709-17DVA270219P00120000
115 P0.900%1109-16DVA270219P00115000
110 P1.200%3308-21DVA270219P00110000
105 P0.600%1109-16DVA270219P00105000
100 P0.60+20.00%1209-21DVA270219P00100000
95 P0.35-36.36%171709-28DVA270219P00095000


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