Options Chain for DAVE INC CLASS A COM NEW (DAVE) - $90.92 as of 1/22/2025 9:57:03 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 49.40 | 53.50 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:09 PM EST | |||
| 45.00 | 44.30 | 48.50 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:09 PM EST | |||
| 50.00 | 39.40 | 43.50 | 54.12 | 0.00 | 0.00% | 0 | 3 | 1.87 | 0.99 | 0.00 | -0.01 | 12/16/2024 | 1/21/2025 4:00:09 PM EST |
| 55.00 | 34.50 | 39.00 | % | 0 | 0 | 1.63 | 0.98 | 0.00 | -0.02 | 1/21/2025 4:00:09 PM EST | |||
| 60.00 | 30.00 | 33.80 | 31.10 | 0.00 | 0.00% | 0 | 14 | 1.45 | 0.96 | 0.00 | -0.04 | 12/23/2024 | 1/21/2025 4:00:09 PM EST |
| 65.00 | 25.20 | 29.10 | 25.26 | 0.00 | 0.00% | 0 | 40 | 1.31 | 0.93 | 0.01 | -0.06 | 1/16/2025 | 1/21/2025 4:00:09 PM EST |
| 70.00 | 21.20 | 24.50 | 23.60 | 0.00 | 0.00% | 0 | 32 | 0.80 | 0.89 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 4:00:09 PM EST |
| 75.00 | 16.80 | 20.70 | 18.80 | 0.00 | 0.00% | 0 | 60 | 0.83 | 0.83 | 0.01 | -0.10 | 1/17/2025 | 1/21/2025 4:00:09 PM EST |
| 80.00 | 13.20 | 16.10 | 13.10 | 0.00 | 0.00% | 0 | 32 | 0.78 | 0.75 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:09 PM EST |
| 85.00 | 10.00 | 12.80 | 11.97 | 0.00 | 0.00% | 0 | 309 | 0.78 | 0.66 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 4:00:09 PM EST |
| 90.00 | 7.10 | 9.90 | 8.47 | 0.00 | 0.00% | 0 | 338 | 0.75 | 0.57 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 4:00:09 PM EST |
| 95.00 | 6.10 | 7.40 | 6.20 | 0.00 | 0.00% | 0 | 967 | 0.79 | 0.48 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 4:00:09 PM EST |
| 100.00 | 3.10 | 5.00 | 4.70 | 0.00 | 0.00% | 0 | 47 | 0.69 | 0.39 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 4:00:09 PM EST |
| 105.00 | 2.25 | 4.90 | 3.69 | 0.00 | 0.00% | 0 | 29 | 0.77 | 0.32 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 4:00:09 PM EST |
| 110.00 | 1.60 | 2.75 | 2.60 | 0.00 | 0.00% | 0 | 24 | 0.72 | 0.26 | 0.01 | -0.12 | 1/21/2025 | 1/21/2025 4:00:09 PM EST |
| 115.00 | 1.30 | 2.60 | 1.95 | 0.00 | 0.00% | 0 | 38 | 0.79 | 0.21 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 4:00:09 PM EST |
| 120.00 | 0.00 | 2.95 | 1.15 | 0.00 | 0.00% | 0 | 12 | 1.02 | 0.16 | 0.01 | -0.09 | 1/14/2025 | 1/21/2025 4:00:09 PM EST |
| 125.00 | 0.40 | 1.80 | 1.18 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.13 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 4:00:09 PM EST |
| 130.00 | 0.25 | 1.85 | 6.23 | 0.00 | 0.00% | 0 | 1 | 0.84 | 0.10 | 0.01 | -0.07 | 12/18/2024 | 1/21/2025 4:00:09 PM EST |
| 135.00 | 0.20 | 2.50 | 1.45 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.08 | 0.01 | -0.05 | 12/31/2024 | 1/21/2025 4:00:09 PM EST |
| 140.00 | 0.00 | 2.00 | 0.91 | 0.00 | 0.00% | 0 | 22 | 1.19 | 0.05 | 0.00 | -0.04 | 1/16/2025 | 1/21/2025 4:00:09 PM EST |
| 145.00 | 0.00 | 2.50 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.04 | 0.00 | -0.03 | 1/2/2025 | 1/21/2025 4:00:09 PM EST |
| 150.00 | 0.00 | 1.85 | % | 0 | 0 | 0.98 | 0.03 | 0.00 | -0.03 | 1/21/2025 4:00:09 PM EST | |||
| 155.00 | 0.00 | 4.80 | 0.75 | 0.00 | 0.00% | 0 | 4 | 1.10 | 0.02 | 0.00 | -0.02 | 12/31/2024 | 1/21/2025 4:00:09 PM EST |
| 160.00 | 0.00 | 1.85 | 0.72 | 0.00 | 0.00% | 0 | 31 | 1.16 | 0.02 | 0.00 | -0.02 | 1/16/2025 | 1/21/2025 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.20 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:09 PM EST | |||
| 45.00 | 0.00 | 2.60 | 0.25 | 0.00 | 0.00% | 0 | 3 | 2.08 | 0.00 | 0.00 | -0.01 | 1/7/2025 | 1/21/2025 4:00:09 PM EST |
| 50.00 | 0.00 | 1.45 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.61 | -0.01 | 0.00 | -0.01 | 1/10/2025 | 1/21/2025 4:00:09 PM EST |
| 55.00 | 0.05 | 2.40 | 0.54 | 0.00 | 0.00% | 0 | 1 | 1.19 | -0.02 | 0.00 | -0.02 | 1/6/2025 | 1/21/2025 4:00:09 PM EST |
| 60.00 | 0.15 | 2.50 | 1.08 | 0.00 | 0.00% | 0 | 6 | 1.08 | -0.04 | 0.00 | -0.04 | 1/15/2025 | 1/21/2025 4:00:09 PM EST |
| 65.00 | 0.00 | 1.25 | 0.60 | 0.00 | 0.00% | 0 | 29 | 0.80 | -0.07 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:09 PM EST |
| 70.00 | 0.65 | 2.25 | 1.80 | 0.00 | 0.00% | 0 | 28 | 0.83 | -0.11 | 0.01 | -0.08 | 1/17/2025 | 1/21/2025 4:00:09 PM EST |
| 75.00 | 1.55 | 2.20 | 2.10 | 0.00 | 0.00% | 0 | 42 | 0.76 | -0.17 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 4:00:09 PM EST |
| 80.00 | 2.35 | 4.00 | 3.39 | 0.00 | 0.00% | 0 | 25 | 0.75 | -0.25 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:09 PM EST |
| 85.00 | 4.80 | 5.30 | 4.60 | 0.00 | 0.00% | 0 | 31 | 0.76 | -0.34 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 4:00:09 PM EST |
| 90.00 | 6.30 | 9.30 | 7.31 | 0.00 | 0.00% | 0 | 8 | 0.80 | -0.43 | 0.02 | -0.14 | 1/21/2025 | 1/21/2025 4:00:09 PM EST |
| 95.00 | 8.60 | 11.80 | 12.30 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.52 | 0.02 | -0.14 | 12/30/2024 | 1/21/2025 4:00:09 PM EST |
| 100.00 | 12.00 | 15.10 | 21.40 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.61 | 0.02 | -0.14 | 1/13/2025 | 1/21/2025 4:00:09 PM EST |
| 105.00 | 15.00 | 18.00 | 16.00 | 0.00 | 0.00% | 0 | 75 | 0.66 | -0.68 | 0.02 | -0.13 | 12/16/2024 | 1/21/2025 4:00:09 PM EST |
| 110.00 | 19.00 | 22.80 | % | 0 | 0 | 0.94 | -0.74 | 0.01 | -0.12 | 1/21/2025 4:00:09 PM EST | |||
| 115.00 | 23.60 | 27.00 | % | 0 | 0 | 0.96 | -0.79 | 0.01 | -0.10 | 1/21/2025 4:00:09 PM EST | |||
| 120.00 | 27.90 | 31.80 | % | 0 | 0 | 1.03 | -0.84 | 0.01 | -0.09 | 1/21/2025 4:00:09 PM EST | |||
| 125.00 | 32.50 | 36.50 | % | 0 | 0 | 1.07 | -0.87 | 0.01 | -0.08 | 1/21/2025 4:00:09 PM EST | |||
| 130.00 | 37.40 | 41.20 | % | 0 | 0 | 1.11 | -0.90 | 0.01 | -0.07 | 1/21/2025 4:00:09 PM EST | |||
| 135.00 | 42.20 | 46.00 | % | 0 | 0 | 1.16 | -0.92 | 0.01 | -0.05 | 1/21/2025 4:00:09 PM EST | |||
| 140.00 | 47.10 | 50.80 | % | 0 | 0 | 1.19 | -0.95 | 0.00 | -0.04 | 1/21/2025 4:00:09 PM EST | |||
| 145.00 | 52.60 | 55.90 | % | 0 | 0 | 1.28 | -0.96 | 0.00 | -0.03 | 1/21/2025 4:00:09 PM EST | |||
| 150.00 | 57.30 | 61.50 | % | 0 | 0 | 1.39 | -0.97 | 0.00 | -0.03 | 1/21/2025 4:00:09 PM EST | |||
| 155.00 | 62.00 | 66.00 | % | 0 | 0 | 1.45 | -0.98 | 0.00 | -0.02 | 1/21/2025 4:00:09 PM EST | |||
| 160.00 | 67.00 | 71.40 | % | 0 | 0 | 1.54 | -0.98 | 0.00 | -0.02 | 1/21/2025 4:00:09 PM EST |