Dark

DVA
DaVita Inc.
stock NYSE

At Close

Sep 30, 2026 3:59:49 PM EDT

174.99USD-0.114%(-0.20)532,437

163.59Bid 189.16Ask 25.57Spread

Pre-market

0.00USD-100.000%(-175.19)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

174.92USD-0.040%(-0.07)1

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Apr 16, 2027 May 21, 2027 Aug 20, 2027 Nov 19, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Nov 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
210	8,917	8,041	66

DVA Nov 19, 2027 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

DVA Nov 19, 2027 Exp. - Max Pain @ $230.00

Puts

Calls

DVA Nov 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
360 C	2.71	-17.88%	2	4	08-11	DVA271119C00360000
350 C	2.85	0%	1	1	08-11	DVA271119C00350000
340 C	2.65	0%	1	1	08-28	DVA271119C00340000
330 C	0	0%	0			DVA271119C00330000
320 C	0	0%	0			DVA271119C00320000
310 C	0	0%	0			DVA271119C00310000
300 C	5.13	-21.08%	4	4,450	08-24	DVA271119C00300000
290 C	31.70	-4.23%	543	2,642	08-03	DVA271119C00290000
280 C	28.30	0%	1,479	1,432	08-04	DVA271119C00280000
270 C	10.20	-69.55%	486	317	08-11	DVA271119C00270000
260 C	0	0%	0			DVA271119C00260000
250 C	15.60	+7.59%	1	1	09-15	DVA271119C00250000
240 C	13.00	-13.22%	2	5	08-24	DVA271119C00240000
230 C	20.90	-57.05%	1	1	08-07	DVA271119C00230000
220 C	36.96	-29.60%	1	3	08-05	DVA271119C00220000
210 C	21.20	-21.48%	3	15	09-03	DVA271119C00210000
200 C	27.00	0.00%	2	12	09-10	DVA271119C00200000
195 C	0	0%	0			DVA271119C00195000
190 C	28.78	-8.55%	1	2	09-01	DVA271119C00190000
185 C	34.09	-5.70%	2	6	09-21	DVA271119C00185000
180 C	33.04	-9.48%	1	23	08-31	DVA271119C00180000
175 C	34.75	0%	2	2	08-24	DVA271119C00175000
170 C	43.00	0%	1	1	08-07	DVA271119C00170000
165 C	49.60	+9.03%	1	2	09-14	DVA271119C00165000
160 C	47.00	+0.75%	1	5	09-17	DVA271119C00160000
155 C	58.00	+1.75%	1	8	09-17	DVA271119C00155000
150 C	48.00	-11.36%	1	45	09-29	DVA271119C00150000
145 C	51.10	-0.39%	6	14	09-01	DVA271119C00145000
140 C	60.81	+11.99%	1	6	09-04	DVA271119C00140000
135 C	63.55	+10.33%	3	6	09-09	DVA271119C00135000
130 C	65.20	+4.82%	1	6	08-28	DVA271119C00130000
125 C	70.50	+8.80%	7	87	09-17	DVA271119C00125000
120 C	72.90	0%	10	5	08-11	DVA271119C00120000
115 C	71.70	-8.08%	2	20	09-01	DVA271119C00115000
110 C	0	0%	0			DVA271119C00110000
105 C	93.06	+15.70%	4	4	09-15	DVA271119C00105000
100 C	0	0%	0			DVA271119C00100000
95 C	0	0%	0			DVA271119C00095000
90 C	95.50	0%	1	1	08-26	DVA271119C00090000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
360 P	0	0%	0			DVA271119P00360000
350 P	0	0%	0			DVA271119P00350000
340 P	0	0%	0			DVA271119P00340000
330 P	0	0%	0			DVA271119P00330000
320 P	0	0%	0			DVA271119P00320000
310 P	0	0%	0			DVA271119P00310000
300 P	0	0%	0			DVA271119P00300000
290 P	0	0%	0			DVA271119P00290000
280 P	0	0%	0			DVA271119P00280000
270 P	0	0%	0			DVA271119P00270000
260 P	81.75	+52.80%	403	202	08-11	DVA271119P00260000
250 P	0	0%	0			DVA271119P00250000
240 P	0	0%	0			DVA271119P00240000
230 P	56.90	-1.56%	33	1,457	08-28	DVA271119P00230000
220 P	31.30	+7.01%	1,479	2,095	08-04	DVA271119P00220000
210 P	44.40	+74.46%	1	4,280	08-05	DVA271119P00210000
200 P	0	0%	0			DVA271119P00200000
195 P	0	0%	0			DVA271119P00195000
190 P	32.40	-2.11%	4	5	08-26	DVA271119P00190000
185 P	0	0%	0			DVA271119P00185000
180 P	25.18	0%	1	1	09-03	DVA271119P00180000
175 P	25.90	-4.07%	1	1	09-24	DVA271119P00175000
170 P	0	0%	0			DVA271119P00170000
165 P	0	0%	0			DVA271119P00165000
160 P	18.80	0%	30	30	08-06	DVA271119P00160000
155 P	0	0%	0			DVA271119P00155000
150 P	0	0%	0			DVA271119P00150000
145 P	12.68	-7.11%	1	1	08-26	DVA271119P00145000
140 P	9.50	-15.78%	1	2	09-14	DVA271119P00140000
135 P	0	0%	0			DVA271119P00135000
130 P	7.80	-22.00%	1	3	09-03	DVA271119P00130000
125 P	7.31	-11.29%	1	3	08-26	DVA271119P00125000
120 P	6.80	0%	10	10	08-06	DVA271119P00120000
115 P	5.33	-16.72%	1	12	08-28	DVA271119P00115000
110 P	0	0%	0			DVA271119P00110000
105 P	0	0%	0			DVA271119P00105000
100 P	2.90	0%	1	1	08-28	DVA271119P00100000
95 P	2.65	-4.33%	2	4	08-26	DVA271119P00095000
90 P	0	0%	0			DVA271119P00090000

document.getElementById("SdybsW").onerror = function(){this.style.display='none';}; .dark-mode .qY6tKL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qY6tKL{ color: #333333; background-color: white; border: 2px solid #333333; }DVADaVita Inc.stock NYSE

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

DVA Nov 19, 2027 Exp. - Max Pain @ $230.00

DVA
DaVita Inc.
stock NYSE