Options Chain for DAVE INC CLASS A COM NEW (DAVE) - $210.30 as of 11/26/2025 2:58:20 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 117.40 | 121.50 | 119.45 | 146.00 | 0.00 | 0.00% | 1.26 | 0 | 6 | 1.55 | 1.00 | 0.00 | -0.03 | 11/12/2025 | 11/26/2025 4:00:02 PM EST |
| 100.00 | 113.40 | 116.50 | 114.95 | 91.17 | 0.00 | 0.00% | 1.15 | 0 | 11 | 1.46 | 1.00 | 0.00 | -0.03 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 105.00 | 108.60 | 112.00 | 110.30 | 147.30 | 0.00 | 0.00% | 1.05 | 0 | 4 | 1.37 | 0.99 | 0.00 | -0.04 | 11/10/2025 | 11/26/2025 4:00:02 PM EST |
| 110.00 | 104.00 | 107.00 | 105.50 | 131.00 | 0.00 | 0.00% | 0.96 | 0 | 6 | 1.38 | 0.99 | 0.00 | -0.04 | 11/5/2025 | 11/26/2025 4:00:02 PM EST |
| 115.00 | 98.50 | 102.50 | 100.50 | 111.50 | 0.00 | 0.00% | 0.87 | 0 | 3 | 1.27 | 0.98 | 0.00 | -0.05 | 11/7/2025 | 11/26/2025 4:00:02 PM EST |
| 120.00 | 93.70 | 97.80 | 95.75 | 122.30 | 0.00 | 0.00% | 0.80 | 0 | 2 | 1.24 | 0.98 | 0.00 | -0.06 | 11/6/2025 | 11/26/2025 4:00:02 PM EST |
| 125.00 | 89.90 | 93.00 | 91.45 | 106.50 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.21 | 0.97 | 0.00 | -0.07 | 11/6/2025 | 11/26/2025 4:00:02 PM EST |
| 130.00 | 85.00 | 88.50 | 86.75 | 76.11 | 0.00 | 0.00% | 0.67 | 0 | 6 | 0.83 | 0.96 | 0.00 | -0.08 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 135.00 | 80.80 | 84.00 | 82.40 | 86.50 | 0.00 | 0.00% | 0.61 | 0 | 2 | 0.89 | 0.95 | 0.00 | -0.09 | 8/18/2025 | 11/26/2025 4:00:02 PM EST |
| 140.00 | 76.10 | 79.50 | 77.80 | 61.30 | 0.00 | 0.00% | 0.56 | 0 | 8 | 0.88 | 0.94 | 0.00 | -0.11 | 11/18/2025 | 11/26/2025 4:00:02 PM EST |
| 145.00 | 72.00 | 75.00 | 73.50 | 93.70 | 0.00 | 0.00% | 0.51 | 0 | 2 | 0.90 | 0.92 | 0.00 | -0.12 | 11/5/2025 | 11/26/2025 4:00:02 PM EST |
| 150.00 | 67.50 | 71.00 | 69.25 | 60.85 | 0.00 | 0.00% | 0.46 | 0 | 6 | 0.90 | 0.91 | 0.00 | -0.14 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 155.00 | 63.30 | 66.50 | 64.90 | 90.10 | 0.00 | 0.00% | 0.42 | 0 | 3 | 0.87 | 0.89 | 0.00 | -0.15 | 11/6/2025 | 11/26/2025 4:00:02 PM EST |
| 160.00 | 59.10 | 62.50 | 60.80 | 104.50 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.87 | 0.87 | 0.00 | -0.16 | 10/27/2025 | 11/26/2025 4:00:02 PM EST |
| 165.00 | 55.00 | 58.40 | 56.70 | 77.60 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.85 | 0.85 | 0.00 | -0.18 | 11/6/2025 | 11/26/2025 4:00:02 PM EST |
| 170.00 | 51.00 | 54.40 | 52.70 | 34.60 | 0.00 | 0.00% | 0.31 | 0 | 22 | 0.83 | 0.83 | 0.00 | -0.19 | 11/20/2025 | 11/26/2025 4:00:02 PM EST |
| 175.00 | 46.80 | 49.90 | 48.35 | 51.20 | +2.70 | +5.57% | 0.28 | 403 | 1,914 | 0.80 | 0.80 | 0.00 | -0.20 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 180.00 | 43.10 | 47.00 | 45.05 | 22.00 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.81 | 0.78 | 0.00 | -0.21 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 185.00 | 39.80 | 43.50 | 41.65 | 47.00 | +25.75 | +121.18% | 0.23 | 1 | 7 | 0.80 | 0.75 | 0.01 | -0.22 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 190.00 | 36.40 | 40.20 | 38.30 | 42.00 | +6.70 | +18.98% | 0.20 | 1 | 29 | 0.79 | 0.72 | 0.01 | -0.23 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 195.00 | 33.00 | 36.70 | 34.85 | 40.90 | +11.80 | +40.55% | 0.18 | 1 | 55 | 0.77 | 0.69 | 0.01 | -0.24 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 200.00 | 30.20 | 33.60 | 31.90 | 33.54 | +3.04 | +9.97% | 0.16 | 5 | 36 | 0.77 | 0.66 | 0.01 | -0.25 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 210.00 | 25.10 | 28.10 | 26.60 | 24.50 | -0.50 | -2.00% | 0.13 | 5 | 66 | 0.76 | 0.59 | 0.01 | -0.25 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 220.00 | 21.20 | 23.30 | 22.25 | 22.30 | +1.87 | +9.16% | 0.10 | 10 | 86 | 0.76 | 0.53 | 0.01 | -0.25 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 230.00 | 16.20 | 19.50 | 17.85 | 18.99 | +4.69 | +32.80% | 0.08 | 8 | 65 | 0.74 | 0.46 | 0.01 | -0.25 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 240.00 | 13.20 | 16.00 | 14.60 | 12.00 | 0.00 | 0.00% | 0.06 | 0 | 106 | 0.74 | 0.40 | 0.01 | -0.24 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 250.00 | 10.20 | 12.50 | 11.35 | 12.74 | +3.69 | +40.78% | 0.05 | 13 | 581 | 0.73 | 0.34 | 0.01 | -0.22 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 260.00 | 8.00 | 11.00 | 9.50 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 85 | 0.74 | 0.29 | 0.01 | -0.20 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 270.00 | 6.40 | 9.00 | 7.70 | 8.02 | +0.97 | +13.76% | 0.03 | 1 | 81 | 0.74 | 0.24 | 0.01 | -0.19 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 280.00 | 4.00 | 7.50 | 5.75 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.72 | 0.20 | 0.00 | -0.17 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 290.00 | 2.85 | 6.40 | 4.63 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.72 | 0.16 | 0.00 | -0.15 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 300.00 | 2.00 | 5.50 | 3.75 | 4.24 | +0.49 | +13.07% | 0.01 | 10 | 181 | 0.72 | 0.13 | 0.00 | -0.13 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 310.00 | 1.40 | 5.00 | 3.20 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.73 | 0.11 | 0.00 | -0.11 | 11/17/2025 | 11/26/2025 4:00:02 PM EST |
| 320.00 | 0.80 | 3.40 | 2.10 | 2.75 | +0.27 | +10.89% | 0.01 | 1 | 200 | 0.70 | 0.09 | 0.00 | -0.09 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 330.00 | 0.55 | 3.80 | 2.18 | 13.86 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.73 | 0.07 | 0.00 | -0.08 | 11/3/2025 | 11/26/2025 4:00:02 PM EST |
| 340.00 | 1.10 | 4.50 | 2.80 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.77 | 0.06 | 0.00 | -0.07 | 11/11/2025 | 11/26/2025 4:00:02 PM EST |
| 350.00 | 0.75 | 3.70 | 2.23 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.76 | 0.05 | 0.00 | -0.06 | 11/17/2025 | 11/26/2025 4:00:02 PM EST |
| 360.00 | 0.50 | 3.60 | 2.05 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.78 | 0.04 | 0.00 | -0.05 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 370.00 | 0.30 | 1.90 | 1.10 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.73 | 0.03 | 0.00 | -0.04 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 380.00 | 0.30 | 3.10 | 1.70 | 7.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | 0.02 | 0.00 | -0.03 | 10/28/2025 | 11/26/2025 4:00:02 PM EST |
| 390.00 | 0.15 | 1.70 | 0.93 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.02 | 0.00 | -0.03 | 11/17/2025 | 11/26/2025 4:00:02 PM EST |
| 400.00 | 0.10 | 1.60 | 0.85 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 359 | 0.70 | 0.01 | 0.00 | -0.02 | 11/20/2025 | 11/26/2025 4:00:02 PM EST |
| 410.00 | 0.00 | 1.50 | 0.75 | 2.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.96 | 0.01 | 0.00 | -0.02 | 10/10/2025 | 11/26/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.10 | 1.70 | 0.90 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.15 | 0.00 | 0.00 | -0.03 | 11/20/2025 | 11/26/2025 4:00:02 PM EST |
| 100.00 | 0.20 | 1.80 | 1.00 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.05 | 0.00 | 0.00 | -0.03 | 10/1/2025 | 11/26/2025 4:00:02 PM EST |
| 105.00 | 0.35 | 3.90 | 2.13 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.12 | -0.01 | 0.00 | -0.04 | 10/21/2025 | 11/26/2025 4:00:02 PM EST |
| 110.00 | 0.50 | 4.20 | 2.35 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.20 | -0.01 | 0.00 | -0.04 | 11/17/2025 | 11/26/2025 4:00:02 PM EST |
| 115.00 | 0.70 | 4.30 | 2.50 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.12 | -0.02 | 0.00 | -0.05 | 9/25/2025 | 11/26/2025 4:00:02 PM EST |
| 120.00 | 0.95 | 4.30 | 2.63 | % | 0.02 | 0 | 0 | 1.12 | -0.02 | 0.00 | -0.06 | 11/26/2025 4:00:02 PM EST | |||
| 125.00 | 1.25 | 4.60 | 2.93 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.09 | -0.03 | 0.00 | -0.07 | 10/17/2025 | 11/26/2025 4:00:02 PM EST |
| 130.00 | 1.55 | 4.60 | 3.08 | 3.73 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.04 | -0.04 | 0.00 | -0.08 | 11/19/2025 | 11/26/2025 4:00:02 PM EST |
| 135.00 | 1.95 | 4.30 | 3.13 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.99 | -0.05 | 0.00 | -0.09 | 11/19/2025 | 11/26/2025 4:00:02 PM EST |
| 140.00 | 2.45 | 4.80 | 3.63 | 5.00 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.97 | -0.06 | 0.00 | -0.11 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 145.00 | 3.00 | 5.30 | 4.15 | 4.87 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.95 | -0.08 | 0.00 | -0.12 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 150.00 | 3.50 | 5.00 | 4.25 | 4.00 | 0.00 | 0.00% | 0.03 | 1 | 16 | 0.90 | -0.09 | 0.00 | -0.14 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 155.00 | 4.30 | 5.80 | 5.05 | 5.23 | 0.00 | 0.00% | 0.03 | 0 | 65 | 0.89 | -0.11 | 0.00 | -0.15 | 11/17/2025 | 11/26/2025 4:00:02 PM EST |
| 160.00 | 4.80 | 6.50 | 5.65 | 5.40 | -4.00 | -42.56% | 0.04 | 1 | 12 | 0.86 | -0.13 | 0.00 | -0.16 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 165.00 | 4.70 | 7.50 | 6.10 | 8.70 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.82 | -0.15 | 0.00 | -0.18 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 170.00 | 5.60 | 8.60 | 7.10 | 15.90 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.81 | -0.17 | 0.00 | -0.19 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 175.00 | 6.80 | 9.70 | 8.25 | 18.20 | 0.00 | 0.00% | 0.05 | 0 | 38 | 0.80 | -0.20 | 0.00 | -0.20 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 180.00 | 8.00 | 11.20 | 9.60 | 11.00 | 0.00 | 0.00% | 0.05 | 0 | 137 | 0.79 | -0.22 | 0.00 | -0.21 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 185.00 | 9.90 | 12.60 | 11.25 | 22.60 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.79 | -0.25 | 0.01 | -0.22 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 190.00 | 11.50 | 14.30 | 12.90 | 23.40 | 0.00 | 0.00% | 0.07 | 0 | 25 | 0.78 | -0.28 | 0.01 | -0.23 | 11/21/2025 | 11/26/2025 4:00:02 PM EST |
| 195.00 | 13.10 | 15.90 | 14.50 | 20.42 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.77 | -0.31 | 0.01 | -0.24 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 200.00 | 15.00 | 18.70 | 16.85 | 16.20 | -12.20 | -42.96% | 0.08 | 1 | 57 | 0.77 | -0.34 | 0.01 | -0.25 | 11/26/2025 | 11/26/2025 4:00:02 PM EST |
| 210.00 | 19.40 | 22.60 | 21.00 | 23.12 | 0.00 | 0.00% | 0.10 | 0 | 22 | 0.75 | -0.41 | 0.01 | -0.25 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 220.00 | 24.80 | 27.80 | 26.30 | 35.00 | 0.00 | 0.00% | 0.12 | 0 | 66 | 0.74 | -0.47 | 0.01 | -0.25 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 230.00 | 31.20 | 34.00 | 32.60 | 41.85 | 0.00 | 0.00% | 0.14 | 0 | 50 | 0.74 | -0.54 | 0.01 | -0.25 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 240.00 | 37.50 | 40.50 | 39.00 | 41.13 | 0.00 | 0.00% | 0.16 | 0 | 26 | 0.73 | -0.60 | 0.01 | -0.24 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 250.00 | 44.70 | 47.70 | 46.20 | 48.58 | 0.00 | 0.00% | 0.18 | 0 | 38 | 0.73 | -0.66 | 0.01 | -0.22 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 260.00 | 52.50 | 55.80 | 54.15 | 74.17 | 0.00 | 0.00% | 0.21 | 0 | 32 | 0.73 | -0.71 | 0.01 | -0.20 | 11/19/2025 | 11/26/2025 4:00:02 PM EST |
| 270.00 | 60.70 | 64.00 | 62.35 | 55.50 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.73 | -0.76 | 0.01 | -0.19 | 11/6/2025 | 11/26/2025 4:00:02 PM EST |
| 280.00 | 69.30 | 72.40 | 70.85 | 62.90 | 0.00 | 0.00% | 0.25 | 0 | 6 | 0.72 | -0.80 | 0.00 | -0.17 | 11/6/2025 | 11/26/2025 4:00:02 PM EST |
| 290.00 | 78.10 | 81.30 | 79.70 | 70.80 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.71 | -0.84 | 0.00 | -0.15 | 11/6/2025 | 11/26/2025 4:00:02 PM EST |
| 300.00 | 87.20 | 90.50 | 88.85 | 91.60 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.69 | -0.87 | 0.00 | -0.13 | 11/25/2025 | 11/26/2025 4:00:02 PM EST |
| 310.00 | 96.60 | 99.80 | 98.20 | 107.10 | 0.00 | 0.00% | 0.32 | 0 | 9 | 0.85 | -0.89 | 0.00 | -0.11 | 11/14/2025 | 11/26/2025 4:00:02 PM EST |
| 320.00 | 106.10 | 109.20 | 107.65 | 116.70 | 0.00 | 0.00% | 0.34 | 0 | 6 | 0.87 | -0.91 | 0.00 | -0.09 | 11/14/2025 | 11/26/2025 4:00:02 PM EST |
| 330.00 | 115.70 | 118.80 | 117.25 | % | 0.36 | 0 | 0 | 0.89 | -0.93 | 0.00 | -0.08 | 11/26/2025 4:00:02 PM EST | |||
| 340.00 | 125.40 | 128.80 | 127.10 | % | 0.37 | 0 | 0 | 0.93 | -0.94 | 0.00 | -0.07 | 11/26/2025 4:00:02 PM EST | |||
| 350.00 | 135.20 | 138.60 | 136.90 | 154.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.96 | -0.95 | 0.00 | -0.06 | 11/24/2025 | 11/26/2025 4:00:02 PM EST |
| 360.00 | 145.10 | 149.40 | 147.25 | % | 0.41 | 0 | 0 | 1.00 | -0.96 | 0.00 | -0.05 | 11/26/2025 4:00:02 PM EST | |||
| 370.00 | 155.10 | 159.40 | 157.25 | 178.30 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.03 | -0.97 | 0.00 | -0.04 | 7/11/2025 | 11/26/2025 4:00:02 PM EST |
| 380.00 | 165.10 | 169.40 | 167.25 | 146.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.03 | 11/7/2025 | 11/26/2025 4:00:02 PM EST |
| 390.00 | 175.10 | 179.40 | 177.25 | 155.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.11 | -0.98 | 0.00 | -0.03 | 11/5/2025 | 11/26/2025 4:00:02 PM EST |
| 400.00 | 185.10 | 189.40 | 187.25 | % | 0.47 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.02 | 11/26/2025 4:00:02 PM EST | |||
| 410.00 | 195.10 | 199.40 | 197.25 | 203.80 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.02 | 10/17/2025 | 11/26/2025 4:00:02 PM EST |