Options Chain for DAVE INC CLASS A COM NEW (DAVE) - $177.28 as of 2/13/2026 7:45:17 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 | 78.40 | 85.40 | 81.90 | 113.72 | 0.00 | 0.00% | 0.86 | 0 | 6 | 3.63 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 2/13/2026 4:00:04 PM EST |
| 100.00 | 73.60 | 80.50 | 77.05 | 122.60 | 0.00 | 0.00% | 0.77 | 0 | 3 | 3.42 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 2/13/2026 4:00:04 PM EST |
| 105.00 | 69.20 | 75.80 | 72.50 | 101.00 | 0.00 | 0.00% | 0.69 | 0 | 5 | 3.27 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 2/13/2026 4:00:04 PM EST |
| 110.00 | 63.80 | 70.80 | 67.30 | 120.50 | 0.00 | 0.00% | 0.61 | 0 | 13 | 3.04 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 2/13/2026 4:00:04 PM EST |
| 115.00 | 58.50 | 65.80 | 62.15 | 104.50 | 0.00 | 0.00% | 0.54 | 0 | 4 | 2.82 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 2/13/2026 4:00:04 PM EST |
| 120.00 | 53.70 | 60.50 | 57.10 | 57.45 | +13.25 | +29.98% | 0.48 | 1 | 2 | 2.54 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 125.00 | 48.80 | 56.00 | 52.40 | 114.60 | 0.00 | 0.00% | 0.42 | 0 | 3 | 2.44 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 2/13/2026 4:00:04 PM EST |
| 130.00 | 43.70 | 51.10 | 47.40 | 34.80 | 0.00 | 0.00% | 0.36 | 0 | 9 | 2.28 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:04 PM EST |
| 135.00 | 38.80 | 46.20 | 42.50 | 31.10 | 0.00 | 0.00% | 0.31 | 0 | 4 | 2.08 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:04 PM EST |
| 140.00 | 34.10 | 41.00 | 37.55 | 45.00 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.86 | 0.97 | 0.00 | -0.09 | 1/21/2026 | 2/13/2026 4:00:04 PM EST |
| 145.00 | 29.90 | 35.00 | 32.45 | 36.02 | +4.72 | +15.08% | 0.22 | 164 | 4,401 | 1.49 | 0.96 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 150.00 | 24.80 | 31.70 | 28.25 | 34.30 | 0.00 | 0.00% | 0.19 | 0 | 9 | 1.59 | 0.93 | 0.01 | -0.15 | 2/6/2026 | 2/13/2026 4:00:04 PM EST |
| 155.00 | 19.90 | 27.00 | 23.45 | 29.00 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.45 | 0.89 | 0.01 | -0.23 | 2/6/2026 | 2/13/2026 4:00:04 PM EST |
| 160.00 | 15.70 | 22.00 | 18.85 | 18.00 | +4.60 | +34.33% | 0.12 | 9 | 51 | 1.24 | 0.82 | 0.01 | -0.34 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 165.00 | 11.50 | 16.80 | 14.15 | 15.78 | +7.80 | +97.75% | 0.09 | 1 | 61 | 1.02 | 0.76 | 0.02 | -0.36 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 170.00 | 8.30 | 13.00 | 10.65 | 10.98 | +2.48 | +29.18% | 0.06 | 10 | 76 | 0.69 | 0.67 | 0.02 | -0.41 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 175.00 | 5.60 | 9.00 | 7.30 | 8.00 | +3.80 | +90.48% | 0.04 | 1 | 1,291 | 0.66 | 0.56 | 0.02 | -0.41 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 180.00 | 4.00 | 5.20 | 4.60 | 4.90 | +3.40 | +226.67% | 0.03 | 3 | 108 | 0.62 | 0.43 | 0.03 | -0.40 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 185.00 | 1.30 | 3.80 | 2.55 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.59 | 0.31 | 0.02 | -0.37 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 190.00 | 1.35 | 2.90 | 2.13 | 2.08 | +0.68 | +48.58% | 0.01 | 18 | 2,594 | 0.67 | 0.22 | 0.02 | -0.32 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 195.00 | 0.60 | 1.25 | 0.93 | 1.10 | +0.70 | +175.00% | 0.00 | 5 | 508 | 0.61 | 0.15 | 0.01 | -0.27 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 200.00 | 0.30 | 0.80 | 0.55 | 0.20 | +0.15 | +300.00% | 0.00 | 3 | 165 | 0.62 | 0.11 | 0.01 | -0.23 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 0.70 | 0.35 | 0.05 | -0.55 | -91.67% | 0.00 | 4 | 214 | 0.84 | 0.04 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 220.00 | 0.10 | 0.35 | 0.23 | 0.15 | -0.05 | -25.00% | 0.00 | 3 | 2,352 | 0.81 | 0.02 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 0.70 | 0.35 | 0.58 | +0.38 | +190.00% | 0.00 | 1 | 77 | 1.16 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 1.75 | 0.88 | 0.05 | -0.30 | -85.72% | 0.00 | 2 | 148 | 1.01 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.23 | -76.67% | 0.00 | 1 | 120 | 1.07 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 0.10 | 0.05 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.17 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:04 PM EST |
| 270.00 | 0.00 | 1.90 | 0.95 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.06 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:04 PM EST |
| 280.00 | 0.00 | 1.90 | 0.95 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.19 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 290.00 | 0.05 | 0.85 | 0.45 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.66 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:04 PM EST |
| 300.00 | 0.00 | 4.50 | 2.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.90 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:04 PM EST |
| 310.00 | 0.00 | 4.80 | 2.40 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.17 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 4:00:04 PM EST |
| 320.00 | 0.00 | 4.80 | 2.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.29 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 4:00:04 PM EST |
| 330.00 | 0.00 | 4.80 | 2.40 | 2.62 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.40 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 4:00:04 PM EST |
| 340.00 | 0.00 | 4.80 | 2.40 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.50 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/13/2026 4:00:04 PM EST |
| 350.00 | 0.00 | 4.80 | 2.40 | 12.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.61 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 2/13/2026 4:00:04 PM EST |
| 360.00 | 0.00 | 4.80 | 2.40 | 4.02 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.71 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 2/13/2026 4:00:04 PM EST |
| 370.00 | 0.00 | 4.80 | 2.40 | 2.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.81 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 4:00:04 PM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.90 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 2/13/2026 4:00:04 PM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.99 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 2/13/2026 4:00:04 PM EST |
| 400.00 | 0.00 | 4.80 | 2.40 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.07 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 2/13/2026 4:00:04 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 | 0.85 | 0.43 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.64 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 2.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.22 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.04 | -28.58% | 0.00 | 1 | 62 | 1.71 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 3.20 | 1.60 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.90 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:04 PM EST |
| 115.00 | 0.05 | 4.10 | 2.08 | 0.26 | -0.09 | -25.72% | 0.02 | 4 | 9 | 2.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 3.50 | 1.75 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.55 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.61 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 4.80 | 2.40 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.40 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/13/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.90 | 0.45 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.33 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.02 | -0.03 | 0.00 | -0.09 | 2/4/2026 | 2/13/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 1.20 | 0.60 | 2.13 | +1.13 | +113.00% | 0.00 | 1 | 26 | 1.07 | -0.04 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 150.00 | 0.50 | 3.20 | 1.85 | 1.00 | -0.20 | -16.67% | 0.01 | 2 | 59 | 1.07 | -0.07 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 155.00 | 0.05 | 4.70 | 2.38 | 1.35 | -0.40 | -22.86% | 0.02 | 3 | 32 | 0.91 | -0.12 | 0.01 | -0.23 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 160.00 | 0.70 | 1.85 | 1.28 | 1.85 | -1.35 | -42.19% | 0.01 | 3 | 30 | 0.68 | -0.18 | 0.01 | -0.34 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 165.00 | 0.50 | 4.80 | 2.65 | 3.79 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.70 | -0.24 | 0.02 | -0.36 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 170.00 | 0.60 | 4.00 | 2.30 | 4.20 | -6.75 | -61.65% | 0.01 | 2 | 65 | 0.49 | -0.33 | 0.02 | -0.41 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 175.00 | 4.00 | 6.80 | 5.40 | 5.07 | -6.93 | -57.75% | 0.03 | 11 | 232 | 0.63 | -0.44 | 0.02 | -0.41 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 180.00 | 5.70 | 10.50 | 8.10 | 8.00 | -9.04 | -53.06% | 0.04 | 2 | 99 | 0.63 | -0.57 | 0.03 | -0.40 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 185.00 | 8.70 | 12.90 | 10.80 | 17.00 | 0.00 | 0.00% | 0.06 | 0 | 166 | 0.54 | -0.69 | 0.02 | -0.37 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 190.00 | 11.90 | 17.10 | 14.50 | 18.00 | 0.00 | 0.00% | 0.08 | 0 | 60 | 0.90 | -0.78 | 0.02 | -0.32 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 195.00 | 15.80 | 21.70 | 18.75 | 24.45 | 0.00 | 0.00% | 0.10 | 0 | 30 | 1.00 | -0.85 | 0.01 | -0.27 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 200.00 | 22.80 | 24.40 | 23.60 | 30.90 | -4.10 | -11.72% | 0.12 | 1 | 74 | 0.77 | -0.89 | 0.01 | -0.23 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 210.00 | 29.60 | 36.60 | 33.10 | 40.52 | +8.62 | +27.03% | 0.16 | 1 | 28 | 1.36 | -0.96 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 220.00 | 41.40 | 45.30 | 43.35 | 44.70 | -13.50 | -23.20% | 0.20 | 4 | 58 | 1.34 | -0.98 | 0.00 | -0.06 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 230.00 | 49.40 | 56.80 | 53.10 | 75.08 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.80 | -1.00 | 0.00 | -0.01 | 2/5/2026 | 2/13/2026 4:00:04 PM EST |
| 240.00 | 59.40 | 66.20 | 62.80 | 68.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.88 | -1.00 | 0.00 | -0.01 | 1/29/2026 | 2/13/2026 4:00:04 PM EST |
| 250.00 | 69.40 | 76.60 | 73.00 | 24.00 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 2/13/2026 4:00:04 PM EST |
| 260.00 | 79.70 | 86.30 | 83.00 | 80.82 | 0.00 | 0.00% | 0.32 | 0 | 3 | 2.22 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 4:00:04 PM EST |
| 270.00 | 89.40 | 96.60 | 93.00 | 46.35 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 4:00:04 PM EST |
| 280.00 | 99.30 | 106.70 | 103.00 | 55.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 2/13/2026 4:00:04 PM EST |
| 290.00 | 109.30 | 116.80 | 113.05 | % | 0.39 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 300.00 | 119.30 | 126.70 | 123.00 | 83.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 2/13/2026 4:00:04 PM EST |
| 310.00 | 129.30 | 136.60 | 132.95 | % | 0.43 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 320.00 | 139.30 | 146.90 | 143.10 | 140.20 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 2/13/2026 4:00:04 PM EST |
| 330.00 | 149.30 | 157.00 | 153.15 | 103.70 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 12/26/2025 | 2/13/2026 4:00:04 PM EST |
| 340.00 | 159.30 | 167.00 | 163.15 | 111.30 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 2/13/2026 4:00:04 PM EST |
| 350.00 | 169.30 | 176.90 | 173.10 | % | 0.49 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 360.00 | 179.30 | 186.90 | 183.10 | % | 0.51 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 370.00 | 189.30 | 196.80 | 193.05 | 141.10 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 2/13/2026 4:00:04 PM EST |
| 380.00 | 199.30 | 206.90 | 203.10 | 197.32 | 0.00 | 0.00% | 0.53 | 0 | 1 | 3.72 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:04 PM EST |
| 390.00 | 209.30 | 217.00 | 213.15 | 207.34 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:04 PM EST |
| 400.00 | 219.00 | 227.20 | 223.10 | 193.40 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 2/13/2026 4:00:04 PM EST |