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 Aug 20, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
40	391	254	55

DVA Aug 20, 2027 Exp. - Volume by Strike

Puts

Calls

DVA Aug 20, 2027 Exp. - Open Interest by Strike

Puts

Calls

DVA Aug 20, 2027 Exp. - Max Pain @ $270.00

Puts

Calls

DVA Aug 20, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
360 C	0	0%	0			DVA270820C00360000
350 C	0	0%	0			DVA270820C00350000
340 C	0	0%	0			DVA270820C00340000
330 C	0	0%	0			DVA270820C00330000
320 C	0	0%	0			DVA270820C00320000
310 C	0	0%	0			DVA270820C00310000
300 C	20.40	0%	6	6	07-20	DVA270820C00300000
290 C	0	0%	0			DVA270820C00290000
280 C	0	0%	0			DVA270820C00280000
270 C	33.55	+11.20%	250	250	07-28	DVA270820C00270000
260 C	8.90	-11.00%	1	12	08-12	DVA270820C00260000
250 C	11.50	+4.55%	1	77	08-13	DVA270820C00250000
240 C	13.70	+10.48%	2	24	08-13	DVA270820C00240000
230 C	0	0%	0			DVA270820C00230000
220 C	49.00	0%	1	1	07-22	DVA270820C00220000
210 C	56.60	0%	17	17	07-06	DVA270820C00210000
200 C	25.90	-17.25%	2	4	08-07	DVA270820C00200000
195 C	0	0%	0			DVA270820C00195000
190 C	0	0%	0			DVA270820C00190000
185 C	0	0%	0			DVA270820C00185000
180 C	41.00	0%	2	2	08-05	DVA270820C00180000
175 C	0	0%	0			DVA270820C00175000
170 C	82.60	0%	19	19	07-06	DVA270820C00170000
165 C	0	0%	0			DVA270820C00165000
160 C	89.83	0%	18	18	07-06	DVA270820C00160000
155 C	0	0%	0			DVA270820C00155000
150 C	0	0%	0			DVA270820C00150000
145 C	0	0%	0			DVA270820C00145000
140 C	0	0%	0			DVA270820C00140000
135 C	0	0%	0			DVA270820C00135000
130 C	0	0%	0			DVA270820C00130000
125 C	114.47	0%	1	1	07-14	DVA270820C00125000
120 C	0	0%	0			DVA270820C00120000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
360 P	0	0%	0			DVA270820P00360000
350 P	0	0%	0			DVA270820P00350000
340 P	0	0%	0			DVA270820P00340000
330 P	0	0%	0			DVA270820P00330000
320 P	0	0%	0			DVA270820P00320000
310 P	0	0%	0			DVA270820P00310000
300 P	0	0%	0			DVA270820P00300000
290 P	0	0%	0			DVA270820P00290000
280 P	0	0%	0			DVA270820P00280000
270 P	51.45	0%	250	250	07-28	DVA270820P00270000
260 P	47.20	0%	1	1	07-06	DVA270820P00260000
250 P	41.10	0%	1	1	07-06	DVA270820P00250000
240 P	35.40	0%	1	1	07-06	DVA270820P00240000
230 P	30.20	0%	1	1	07-06	DVA270820P00230000
220 P	0	0%	0			DVA270820P00220000
210 P	0	0%	0			DVA270820P00210000
200 P	0	0%	0			DVA270820P00200000
195 P	0	0%	0			DVA270820P00195000
190 P	0	0%	0			DVA270820P00190000
185 P	0	0%	0			DVA270820P00185000
180 P	0	0%	0			DVA270820P00180000
175 P	0	0%	0			DVA270820P00175000
170 P	0	0%	0			DVA270820P00170000
165 P	19.61	+5.32%	1	51	08-07	DVA270820P00165000
160 P	0	0%	0			DVA270820P00160000
155 P	0	0%	0			DVA270820P00155000
150 P	0	0%	0			DVA270820P00150000
145 P	0	0%	0			DVA270820P00145000
140 P	0	0%	0			DVA270820P00140000
135 P	0	0%	0			DVA270820P00135000
130 P	0	0%	0			DVA270820P00130000
125 P	0	0%	0			DVA270820P00125000
120 P	4.80	-4.00%	1	4	08-11	DVA270820P00120000

Share