Options Chain for DAVE INC CLASS A COM NEW (DAVE) - $211.54 as of 10/17/2025 3:07:21 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 | 108.70 | 113.30 | 111.00 | % | 1.17 | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.02 | 10/17/2025 1:59:05 PM EST | |||
| 100.00 | 103.80 | 108.40 | 106.10 | 116.66 | 0.00 | 0.00% | 1.06 | 0 | 2 | 1.68 | 1.00 | 0.00 | -0.02 | 9/16/2025 | 10/17/2025 1:59:05 PM EST |
| 105.00 | 98.90 | 103.50 | 101.20 | 91.50 | 0.00 | 0.00% | 0.96 | 0 | 0 | 1.60 | 0.99 | 0.00 | -0.03 | 8/14/2025 | 10/17/2025 1:59:05 PM EST |
| 110.00 | 94.00 | 98.60 | 96.30 | % | 0.88 | 0 | 0 | 1.51 | 0.99 | 0.00 | -0.04 | 10/17/2025 1:59:05 PM EST | |||
| 115.00 | 89.10 | 93.70 | 91.40 | % | 0.79 | 0 | 0 | 1.43 | 0.98 | 0.00 | -0.05 | 10/17/2025 1:59:05 PM EST | |||
| 120.00 | 84.30 | 88.20 | 86.25 | % | 0.72 | 0 | 0 | 1.34 | 0.98 | 0.00 | -0.07 | 10/17/2025 1:59:05 PM EST | |||
| 125.00 | 79.70 | 83.80 | 81.75 | % | 0.65 | 0 | 0 | 1.28 | 0.97 | 0.00 | -0.08 | 10/17/2025 1:59:05 PM EST | |||
| 130.00 | 74.80 | 78.40 | 76.60 | % | 0.59 | 0 | 0 | 1.19 | 0.96 | 0.00 | -0.10 | 10/17/2025 1:59:05 PM EST | |||
| 135.00 | 70.30 | 73.80 | 72.05 | % | 0.53 | 0 | 0 | 0.74 | 0.94 | 0.00 | -0.12 | 10/17/2025 1:59:05 PM EST | |||
| 140.00 | 65.60 | 69.30 | 67.45 | 90.10 | 0.00 | 0.00% | 0.48 | 0 | 3 | 0.81 | 0.93 | 0.00 | -0.13 | 9/11/2025 | 10/17/2025 1:59:05 PM EST |
| 145.00 | 61.20 | 64.90 | 63.05 | 73.00 | 0.00 | 0.00% | 0.43 | 0 | 3 | 0.85 | 0.91 | 0.00 | -0.16 | 10/16/2025 | 10/17/2025 1:59:05 PM EST |
| 150.00 | 56.80 | 60.70 | 58.75 | % | 0.39 | 0 | 0 | 0.84 | 0.89 | 0.00 | -0.18 | 10/17/2025 1:59:05 PM EST | |||
| 155.00 | 52.90 | 56.30 | 54.60 | 71.00 | 0.00 | 0.00% | 0.35 | 0 | 10 | 0.87 | 0.87 | 0.00 | -0.20 | 9/11/2025 | 10/17/2025 1:59:05 PM EST |
| 160.00 | 48.80 | 52.40 | 50.60 | 55.36 | 0.00 | 0.00% | 0.32 | 0 | 2 | 0.85 | 0.84 | 0.00 | -0.21 | 10/8/2025 | 10/17/2025 1:59:05 PM EST |
| 165.00 | 44.80 | 48.70 | 46.75 | 52.60 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.86 | 0.81 | 0.00 | -0.23 | 10/14/2025 | 10/17/2025 1:59:05 PM EST |
| 170.00 | 41.00 | 44.70 | 42.85 | % | 0.25 | 0 | 0 | 0.85 | 0.78 | 0.01 | -0.25 | 10/17/2025 1:59:05 PM EST | |||
| 175.00 | 37.40 | 41.60 | 39.50 | 41.30 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.85 | 0.75 | 0.01 | -0.27 | 9/30/2025 | 10/17/2025 1:59:05 PM EST |
| 180.00 | 34.30 | 38.00 | 36.15 | 44.00 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.85 | 0.72 | 0.01 | -0.28 | 10/14/2025 | 10/17/2025 1:59:05 PM EST |
| 185.00 | 30.90 | 35.00 | 32.95 | 33.73 | +0.03 | +0.09% | 0.18 | 2 | 9 | 0.84 | 0.68 | 0.01 | -0.29 | 10/17/2025 | 10/17/2025 1:59:05 PM EST |
| 190.00 | 28.10 | 32.00 | 30.05 | 30.12 | -5.18 | -14.68% | 0.16 | 80 | 22 | 0.85 | 0.65 | 0.01 | -0.30 | 10/17/2025 | 10/17/2025 1:59:05 PM EST |
| 195.00 | 25.00 | 29.00 | 27.00 | 35.88 | 0.00 | 0.00% | 0.14 | 0 | 97 | 0.85 | 0.61 | 0.01 | -0.30 | 10/14/2025 | 10/17/2025 1:59:05 PM EST |
| 200.00 | 22.60 | 26.50 | 24.55 | 21.88 | -9.29 | -29.81% | 0.12 | 2 | 61 | 0.83 | 0.57 | 0.01 | -0.31 | 10/17/2025 | 10/17/2025 1:59:05 PM EST |
| 210.00 | 18.50 | 21.80 | 20.15 | 19.00 | -6.62 | -25.84% | 0.10 | 11 | 75 | 0.83 | 0.50 | 0.01 | -0.31 | 10/17/2025 | 10/17/2025 1:59:05 PM EST |
| 220.00 | 14.00 | 17.20 | 15.60 | 14.32 | -6.03 | -29.64% | 0.07 | 662 | 1,189 | 0.84 | 0.42 | 0.01 | -0.30 | 10/17/2025 | 10/17/2025 1:59:05 PM EST |
| 230.00 | 11.00 | 14.20 | 12.60 | 12.00 | -5.00 | -29.42% | 0.05 | 146 | 260 | 0.83 | 0.36 | 0.01 | -0.28 | 10/17/2025 | 10/17/2025 1:59:05 PM EST |
| 240.00 | 8.50 | 10.90 | 9.70 | 8.75 | -3.55 | -28.87% | 0.04 | 138 | 65 | 0.83 | 0.30 | 0.01 | -0.26 | 10/17/2025 | 10/17/2025 1:59:05 PM EST |
| 250.00 | 6.70 | 8.90 | 7.80 | 7.20 | -3.15 | -30.44% | 0.03 | 2 | 93 | 0.81 | 0.25 | 0.01 | -0.24 | 10/17/2025 | 10/17/2025 1:59:05 PM EST |
| 260.00 | 3.80 | 7.00 | 5.40 | 6.00 | -5.15 | -46.19% | 0.02 | 5 | 47 | 0.84 | 0.21 | 0.01 | -0.22 | 10/17/2025 | 10/17/2025 1:59:05 PM EST |
| 270.00 | 2.50 | 6.20 | 4.35 | 4.97 | -4.08 | -45.09% | 0.02 | 2 | 44 | 0.81 | 0.17 | 0.00 | -0.20 | 10/17/2025 | 10/17/2025 1:59:05 PM EST |
| 280.00 | 1.40 | 4.50 | 2.95 | 3.10 | -1.90 | -38.00% | 0.01 | 1 | 11 | 0.81 | 0.14 | 0.00 | -0.18 | 10/17/2025 | 10/17/2025 1:59:05 PM EST |
| 290.00 | 2.90 | 3.80 | 3.35 | 3.37 | -2.23 | -39.83% | 0.01 | 82 | 12 | 0.90 | 0.12 | 0.00 | -0.16 | 10/17/2025 | 10/17/2025 1:59:05 PM EST |
| 300.00 | 0.30 | 4.80 | 2.55 | 3.65 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.90 | 0.10 | 0.00 | -0.14 | 10/14/2025 | 10/17/2025 1:59:05 PM EST |
| 310.00 | 0.00 | 4.70 | 2.35 | 1.80 | -26.10 | -93.55% | 0.01 | 1 | 1 | 0.88 | 0.09 | 0.00 | -0.13 | 10/17/2025 | 10/17/2025 1:59:05 PM EST |
| 320.00 | 0.80 | 2.90 | 1.85 | 1.75 | -1.62 | -48.08% | 0.01 | 5 | 6 | 0.92 | 0.07 | 0.00 | -0.11 | 10/17/2025 | 10/17/2025 1:59:05 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | 1.77 | -1.05 | -37.24% | 0.01 | 3 | 2 | 0.93 | 0.06 | 0.00 | -0.10 | 10/17/2025 | 10/17/2025 1:59:05 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 24.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.98 | 0.05 | 0.00 | -0.08 | 8/4/2025 | 10/17/2025 1:59:05 PM EST |
| 350.00 | 0.00 | 3.40 | 1.70 | 6.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.96 | 0.04 | 0.00 | -0.07 | 8/27/2025 | 10/17/2025 1:59:05 PM EST |
| 360.00 | 0.10 | 5.00 | 2.55 | 2.16 | +0.52 | +31.71% | 0.01 | 2 | 3 | 1.07 | 0.03 | 0.00 | -0.06 | 10/17/2025 | 10/17/2025 1:59:05 PM EST |
| 370.00 | 0.05 | 4.80 | 2.43 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.07 | 0.03 | 0.00 | -0.05 | 10/16/2025 | 10/17/2025 1:59:05 PM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.10 | 0.02 | 0.00 | -0.04 | 9/17/2025 | 10/17/2025 1:59:05 PM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.35 | 0.01 | 0.00 | -0.03 | 9/22/2025 | 10/17/2025 1:59:05 PM EST |
| 400.00 | 0.00 | 4.60 | 2.30 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.54 | 0.01 | 0.00 | -0.02 | 10/16/2025 | 10/17/2025 1:59:05 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 | 0.00 | 0.90 | 0.45 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.38 | 0.00 | 0.00 | -0.02 | 10/13/2025 | 10/17/2025 1:59:05 PM EST |
| 100.00 | 0.00 | 4.80 | 2.40 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.66 | 0.00 | 0.00 | -0.02 | 8/22/2025 | 10/17/2025 1:59:05 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 1.34 | 0.00 | 0.00% | 0.02 | 0 | 57 | 1.57 | -0.01 | 0.00 | -0.03 | 9/30/2025 | 10/17/2025 1:59:05 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.48 | -0.01 | 0.00 | -0.04 | 9/23/2025 | 10/17/2025 1:59:05 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.40 | -0.02 | 0.00 | -0.05 | 10/1/2025 | 10/17/2025 1:59:05 PM EST |
| 120.00 | 0.05 | 3.10 | 1.58 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.00 | -0.02 | 0.00 | -0.07 | 10/16/2025 | 10/17/2025 1:59:05 PM EST |
| 125.00 | 0.05 | 5.00 | 2.53 | 1.77 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.94 | -0.03 | 0.00 | -0.08 | 10/9/2025 | 10/17/2025 1:59:05 PM EST |
| 130.00 | 0.00 | 1.80 | 0.90 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.89 | -0.04 | 0.00 | -0.10 | 10/14/2025 | 10/17/2025 1:59:05 PM EST |
| 135.00 | 0.00 | 2.35 | 1.18 | 1.33 | -1.82 | -57.78% | 0.01 | 1 | 4 | 0.90 | -0.06 | 0.00 | -0.12 | 10/17/2025 | 10/17/2025 1:59:05 PM EST |
| 140.00 | 0.00 | 2.30 | 1.15 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.94 | -0.07 | 0.00 | -0.13 | 9/26/2025 | 10/17/2025 1:59:05 PM EST |
| 145.00 | 1.00 | 4.80 | 2.90 | 2.03 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.86 | -0.09 | 0.00 | -0.16 | 10/15/2025 | 10/17/2025 1:59:05 PM EST |
| 150.00 | 1.10 | 4.80 | 2.95 | 2.89 | +0.29 | +11.16% | 0.02 | 4 | 117 | 0.81 | -0.11 | 0.00 | -0.18 | 10/17/2025 | 10/17/2025 1:59:05 PM EST |
| 155.00 | 1.65 | 5.70 | 3.68 | 3.85 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.85 | -0.13 | 0.00 | -0.20 | 10/16/2025 | 10/17/2025 1:59:05 PM EST |
| 160.00 | 4.50 | 7.20 | 5.85 | 5.00 | -1.90 | -27.54% | 0.04 | 1 | 48 | 0.92 | -0.16 | 0.00 | -0.21 | 10/17/2025 | 10/17/2025 1:59:05 PM EST |
| 165.00 | 4.00 | 8.40 | 6.20 | 5.96 | -3.84 | -39.19% | 0.04 | 1 | 12 | 0.89 | -0.19 | 0.00 | -0.23 | 10/17/2025 | 10/17/2025 1:59:05 PM EST |
| 170.00 | 5.20 | 9.60 | 7.40 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.87 | -0.22 | 0.01 | -0.25 | 10/16/2025 | 10/17/2025 1:59:05 PM EST |
| 175.00 | 6.50 | 11.00 | 8.75 | 9.00 | +2.08 | +30.06% | 0.05 | 5 | 18 | 0.84 | -0.25 | 0.01 | -0.27 | 10/17/2025 | 10/17/2025 1:59:05 PM EST |
| 180.00 | 8.10 | 11.30 | 9.70 | 11.00 | +1.20 | +12.25% | 0.05 | 2 | 21 | 0.82 | -0.28 | 0.01 | -0.28 | 10/17/2025 | 10/17/2025 1:59:05 PM EST |
| 185.00 | 9.90 | 14.30 | 12.10 | 12.55 | +3.70 | +41.81% | 0.07 | 1 | 19 | 0.84 | -0.32 | 0.01 | -0.29 | 10/17/2025 | 10/17/2025 1:59:05 PM EST |
| 190.00 | 11.90 | 15.50 | 13.70 | 13.50 | +0.50 | +3.85% | 0.07 | 1 | 61 | 0.84 | -0.35 | 0.01 | -0.30 | 10/17/2025 | 10/17/2025 1:59:05 PM EST |
| 195.00 | 14.00 | 17.60 | 15.80 | 10.10 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.83 | -0.39 | 0.01 | -0.30 | 10/15/2025 | 10/17/2025 1:59:05 PM EST |
| 200.00 | 16.80 | 20.60 | 18.70 | 18.50 | +2.61 | +16.43% | 0.09 | 4 | 72 | 0.85 | -0.43 | 0.01 | -0.31 | 10/17/2025 | 10/17/2025 1:59:05 PM EST |
| 210.00 | 22.70 | 25.80 | 24.25 | 23.75 | +3.05 | +14.74% | 0.12 | 129 | 80 | 0.85 | -0.50 | 0.01 | -0.31 | 10/17/2025 | 10/17/2025 1:59:05 PM EST |
| 220.00 | 27.60 | 31.70 | 29.65 | 29.90 | +3.60 | +13.69% | 0.13 | 15 | 60 | 0.85 | -0.58 | 0.01 | -0.30 | 10/17/2025 | 10/17/2025 1:59:05 PM EST |
| 230.00 | 34.30 | 38.50 | 36.40 | 30.70 | 0.00 | 0.00% | 0.16 | 0 | 49 | 0.85 | -0.64 | 0.01 | -0.28 | 10/16/2025 | 10/17/2025 1:59:05 PM EST |
| 240.00 | 41.90 | 46.00 | 43.95 | 38.86 | -3.14 | -7.48% | 0.18 | 4 | 24 | 0.85 | -0.70 | 0.01 | -0.26 | 10/17/2025 | 10/17/2025 1:59:05 PM EST |
| 250.00 | 49.80 | 53.80 | 51.80 | 55.40 | 0.00 | 0.00% | 0.21 | 0 | 23 | 0.83 | -0.75 | 0.01 | -0.24 | 10/9/2025 | 10/17/2025 1:59:05 PM EST |
| 260.00 | 58.20 | 62.30 | 60.25 | 46.00 | 0.00 | 0.00% | 0.23 | 0 | 83 | 0.83 | -0.79 | 0.01 | -0.22 | 9/23/2025 | 10/17/2025 1:59:05 PM EST |
| 270.00 | 67.10 | 71.10 | 69.10 | 91.41 | 0.00 | 0.00% | 0.26 | 0 | 20 | 0.83 | -0.83 | 0.00 | -0.20 | 8/8/2025 | 10/17/2025 1:59:05 PM EST |
| 280.00 | 76.10 | 80.10 | 78.10 | 79.50 | 0.00 | 0.00% | 0.28 | 0 | 9 | 0.80 | -0.86 | 0.00 | -0.18 | 8/1/2025 | 10/17/2025 1:59:05 PM EST |
| 290.00 | 85.50 | 89.40 | 87.45 | 82.60 | 0.00 | 0.00% | 0.30 | 0 | 4 | 0.98 | -0.88 | 0.00 | -0.16 | 7/31/2025 | 10/17/2025 1:59:05 PM EST |
| 300.00 | 95.00 | 98.60 | 96.80 | 89.10 | 0.00 | 0.00% | 0.32 | 0 | 6 | 1.01 | -0.90 | 0.00 | -0.14 | 7/31/2025 | 10/17/2025 1:59:05 PM EST |
| 310.00 | 104.60 | 108.20 | 106.40 | % | 0.34 | 0 | 0 | 1.02 | -0.91 | 0.00 | -0.13 | 10/17/2025 1:59:05 PM EST | |||
| 320.00 | 113.90 | 117.90 | 115.90 | 106.70 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.05 | -0.93 | 0.00 | -0.11 | 7/31/2025 | 10/17/2025 1:59:05 PM EST |
| 330.00 | 124.00 | 127.60 | 125.80 | % | 0.38 | 0 | 0 | 1.08 | -0.94 | 0.00 | -0.10 | 10/17/2025 1:59:05 PM EST | |||
| 340.00 | 133.80 | 137.40 | 135.60 | 125.40 | % | 0.40 | 1 | 0 | 1.11 | -0.95 | 0.00 | -0.08 | 10/17/2025 | 10/17/2025 1:59:05 PM EST | |
| 350.00 | 143.70 | 147.30 | 145.50 | 139.00 | % | 0.42 | 3 | 0 | 1.14 | -0.96 | 0.00 | -0.07 | 10/17/2025 | 10/17/2025 1:59:05 PM EST | |
| 360.00 | 153.60 | 157.20 | 155.40 | % | 0.43 | 0 | 0 | 1.18 | -0.97 | 0.00 | -0.06 | 10/17/2025 1:59:05 PM EST | |||
| 370.00 | 163.50 | 167.10 | 165.30 | 154.50 | % | 0.45 | 2 | 0 | 1.21 | -0.97 | 0.00 | -0.05 | 10/17/2025 | 10/17/2025 1:59:05 PM EST | |
| 380.00 | 173.50 | 177.00 | 175.25 | % | 0.46 | 0 | 0 | 1.25 | -0.98 | 0.00 | -0.04 | 10/17/2025 1:59:05 PM EST | |||
| 390.00 | 182.40 | 187.00 | 184.70 | % | 0.47 | 0 | 0 | 1.34 | -0.99 | 0.00 | -0.03 | 10/17/2025 1:59:05 PM EST | |||
| 400.00 | 192.40 | 197.00 | 194.70 | % | 0.49 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.02 | 10/17/2025 1:59:05 PM EST |