Options Chain for DAVE INC CLASS A COM NEW (DAVE) - $171.40 as of 1/30/2026 2:56:32 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 | 68.30 | 74.90 | 71.60 | 116.80 | 0.00 | 0.00% | 0.75 | 0 | 3 | 1.44 | 0.96 | 0.00 | -0.08 | 12/1/2025 | 1/30/2026 3:59:58 PM EST |
| 100.00 | 63.70 | 70.00 | 66.85 | 116.00 | 0.00 | 0.00% | 0.67 | 0 | 4 | 1.34 | 0.95 | 0.00 | -0.09 | 1/13/2026 | 1/30/2026 3:59:58 PM EST |
| 105.00 | 59.80 | 65.90 | 62.85 | 109.00 | 0.00 | 0.00% | 0.60 | 0 | 3 | 1.31 | 0.94 | 0.00 | -0.11 | 11/25/2025 | 1/30/2026 3:59:58 PM EST |
| 110.00 | 54.30 | 61.50 | 57.90 | 100.00 | 0.00 | 0.00% | 0.53 | 0 | 3 | 1.25 | 0.92 | 0.00 | -0.12 | 12/1/2025 | 1/30/2026 3:59:58 PM EST |
| 115.00 | 50.10 | 57.20 | 53.65 | 84.25 | 0.00 | 0.00% | 0.47 | 0 | 6 | 1.20 | 0.90 | 0.00 | -0.14 | 1/14/2026 | 1/30/2026 3:59:58 PM EST |
| 120.00 | 46.20 | 53.00 | 49.60 | 114.00 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.82 | 0.88 | 0.00 | -0.15 | 11/28/2025 | 1/30/2026 3:59:58 PM EST |
| 125.00 | 42.20 | 48.90 | 45.55 | 121.70 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.84 | 0.86 | 0.00 | -0.16 | 11/4/2025 | 1/30/2026 3:59:58 PM EST |
| 130.00 | 38.30 | 45.00 | 41.65 | 90.30 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.84 | 0.83 | 0.00 | -0.18 | 8/6/2025 | 1/30/2026 3:59:58 PM EST |
| 135.00 | 34.60 | 41.60 | 38.10 | 107.80 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.85 | 0.80 | 0.01 | -0.19 | 7/29/2025 | 1/30/2026 3:59:58 PM EST |
| 140.00 | 31.20 | 38.20 | 34.70 | 76.00 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.85 | 0.76 | 0.01 | -0.20 | 12/1/2025 | 1/30/2026 3:59:58 PM EST |
| 145.00 | 29.60 | 33.60 | 31.60 | 110.10 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.86 | 0.73 | 0.01 | -0.21 | 11/10/2025 | 1/30/2026 3:59:58 PM EST |
| 150.00 | 26.20 | 30.60 | 28.40 | 106.20 | 0.00 | 0.00% | 0.19 | 0 | 4 | 0.84 | 0.69 | 0.01 | -0.22 | 11/10/2025 | 1/30/2026 3:59:58 PM EST |
| 155.00 | 23.30 | 27.60 | 25.45 | 40.30 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.84 | 0.65 | 0.01 | -0.22 | 1/21/2026 | 1/30/2026 3:59:58 PM EST |
| 160.00 | 21.20 | 25.40 | 23.30 | 31.00 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.85 | 0.61 | 0.01 | -0.23 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 165.00 | 18.80 | 22.00 | 20.40 | 20.50 | -37.70 | -64.78% | 0.12 | 1 | 3 | 0.83 | 0.57 | 0.01 | -0.23 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 170.00 | 16.70 | 20.90 | 18.80 | 21.80 | 0.00 | 0.00% | 0.11 | 0 | 73 | 0.85 | 0.53 | 0.01 | -0.23 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 175.00 | 14.90 | 18.20 | 16.55 | 16.30 | -6.90 | -29.75% | 0.09 | 1 | 1 | 0.84 | 0.50 | 0.01 | -0.23 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 180.00 | 12.10 | 17.50 | 14.80 | 14.20 | -3.80 | -21.12% | 0.08 | 15 | 30 | 0.84 | 0.46 | 0.01 | -0.22 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 185.00 | 11.40 | 14.80 | 13.10 | 13.06 | -9.87 | -43.05% | 0.07 | 2 | 5 | 0.84 | 0.42 | 0.01 | -0.22 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 190.00 | 9.90 | 12.70 | 11.30 | 11.27 | -4.53 | -28.68% | 0.06 | 2 | 39 | 0.82 | 0.39 | 0.01 | -0.21 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 195.00 | 7.10 | 10.90 | 9.00 | 15.22 | 0.00 | 0.00% | 0.05 | 0 | 48 | 0.78 | 0.35 | 0.01 | -0.20 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 200.00 | 7.50 | 9.30 | 8.40 | 8.50 | -1.50 | -15.00% | 0.04 | 13 | 562 | 0.80 | 0.32 | 0.01 | -0.19 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 210.00 | 5.50 | 7.50 | 6.50 | 6.40 | -4.60 | -41.82% | 0.03 | 2 | 79 | 0.80 | 0.26 | 0.01 | -0.17 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 220.00 | 3.80 | 6.30 | 5.05 | 5.44 | -1.08 | -16.57% | 0.02 | 1 | 57 | 0.81 | 0.21 | 0.01 | -0.15 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 230.00 | 2.50 | 6.40 | 4.45 | 4.04 | -2.16 | -34.84% | 0.02 | 6 | 51 | 0.84 | 0.17 | 0.01 | -0.13 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 240.00 | 2.00 | 3.50 | 2.75 | 3.07 | -0.63 | -17.03% | 0.01 | 1 | 27 | 0.79 | 0.13 | 0.00 | -0.11 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 250.00 | 1.65 | 3.10 | 2.38 | 2.38 | -0.94 | -28.32% | 0.01 | 1 | 59 | 0.82 | 0.10 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 260.00 | 1.05 | 6.00 | 3.53 | 8.00 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.93 | 0.08 | 0.00 | -0.07 | 1/16/2026 | 1/30/2026 3:59:58 PM EST |
| 270.00 | 0.20 | 2.65 | 1.43 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.78 | 0.06 | 0.00 | -0.06 | 1/20/2026 | 1/30/2026 3:59:58 PM EST |
| 280.00 | 0.05 | 2.15 | 1.10 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.75 | 0.04 | 0.00 | -0.04 | 1/23/2026 | 1/30/2026 3:59:58 PM EST |
| 290.00 | 0.00 | 1.95 | 0.98 | 16.00 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.99 | 0.03 | 0.00 | -0.03 | 1/8/2026 | 1/30/2026 3:59:58 PM EST |
| 300.00 | 0.00 | 1.70 | 0.85 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.01 | 0.02 | 0.00 | -0.03 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 310.00 | 0.00 | 1.70 | 0.85 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.05 | 0.02 | 0.00 | -0.02 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 320.00 | 0.00 | 1.50 | 0.75 | 10.70 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.06 | 0.01 | 0.00 | -0.02 | 1/7/2026 | 1/30/2026 3:59:58 PM EST |
| 330.00 | 0.00 | 1.50 | 0.75 | 9.22 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.10 | 0.01 | 0.00 | -0.01 | 1/5/2026 | 1/30/2026 3:59:58 PM EST |
| 340.00 | 0.00 | 1.50 | 0.75 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.13 | 0.01 | 0.00 | -0.01 | 1/13/2026 | 1/30/2026 3:59:58 PM EST |
| 350.00 | 0.00 | 1.50 | 0.75 | 3.44 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.16 | 0.01 | 0.00 | -0.01 | 1/14/2026 | 1/30/2026 3:59:58 PM EST |
| 360.00 | 0.00 | 1.50 | 0.75 | 2.94 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.20 | 0.00 | 0.00 | -0.01 | 1/14/2026 | 1/30/2026 3:59:58 PM EST |
| 370.00 | 0.00 | 1.50 | 0.75 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.23 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/30/2026 3:59:58 PM EST |
| 380.00 | 0.00 | 4.80 | 2.40 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.60 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 3:59:58 PM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | 8.80 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.63 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 1/30/2026 3:59:58 PM EST |
| 400.00 | 0.00 | 4.80 | 2.40 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.67 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/30/2026 3:59:58 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 | 0.45 | 1.60 | 1.03 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.95 | -0.04 | 0.00 | -0.08 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 100.00 | 0.85 | 2.30 | 1.58 | 1.51 | -0.03 | -1.95% | 0.02 | 1 | 9 | 0.97 | -0.05 | 0.00 | -0.09 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 105.00 | 1.15 | 2.65 | 1.90 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.94 | -0.06 | 0.00 | -0.11 | 1/23/2026 | 1/30/2026 3:59:58 PM EST |
| 110.00 | 1.35 | 3.40 | 2.38 | 1.84 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.92 | -0.08 | 0.00 | -0.12 | 1/22/2026 | 1/30/2026 3:59:58 PM EST |
| 115.00 | 1.60 | 4.80 | 3.20 | 2.68 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.91 | -0.10 | 0.00 | -0.14 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 120.00 | 2.40 | 4.80 | 3.60 | 2.90 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.88 | -0.12 | 0.00 | -0.15 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 125.00 | 4.20 | 6.20 | 5.20 | 4.80 | +1.42 | +42.02% | 0.04 | 1 | 4 | 0.92 | -0.14 | 0.00 | -0.16 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 130.00 | 4.30 | 7.20 | 5.75 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.87 | -0.17 | 0.00 | -0.18 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 135.00 | 4.70 | 8.10 | 6.40 | 5.07 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.82 | -0.20 | 0.01 | -0.19 | 1/20/2026 | 1/30/2026 3:59:58 PM EST |
| 140.00 | 6.20 | 10.60 | 8.40 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.85 | -0.24 | 0.01 | -0.20 | 1/22/2026 | 1/30/2026 3:59:58 PM EST |
| 145.00 | 7.90 | 11.70 | 9.80 | 8.21 | 0.00 | 0.00% | 0.07 | 0 | 7 | 0.83 | -0.27 | 0.01 | -0.21 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 150.00 | 11.90 | 13.60 | 12.75 | 12.44 | +2.04 | +19.62% | 0.09 | 1 | 27 | 0.87 | -0.31 | 0.01 | -0.22 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 155.00 | 13.50 | 18.20 | 15.85 | 15.30 | +2.45 | +19.07% | 0.10 | 1 | 14 | 0.91 | -0.35 | 0.01 | -0.22 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 160.00 | 14.00 | 18.80 | 16.40 | 16.30 | +3.30 | +25.39% | 0.10 | 2 | 17 | 0.82 | -0.39 | 0.01 | -0.23 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 165.00 | 18.40 | 21.40 | 19.90 | 20.70 | +3.40 | +19.66% | 0.12 | 4 | 24 | 0.86 | -0.43 | 0.01 | -0.23 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 170.00 | 21.00 | 24.60 | 22.80 | 22.50 | +2.60 | +13.07% | 0.13 | 11 | 43 | 0.86 | -0.47 | 0.01 | -0.23 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 175.00 | 23.20 | 27.60 | 25.40 | 19.90 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.84 | -0.50 | 0.01 | -0.23 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 180.00 | 26.20 | 30.90 | 28.55 | 23.20 | 0.00 | 0.00% | 0.16 | 0 | 26 | 0.84 | -0.54 | 0.01 | -0.22 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 185.00 | 31.20 | 33.70 | 32.45 | 31.03 | +5.03 | +19.35% | 0.18 | 6 | 29 | 0.86 | -0.58 | 0.01 | -0.22 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 190.00 | 33.80 | 37.20 | 35.50 | 29.09 | 0.00 | 0.00% | 0.19 | 0 | 23 | 0.83 | -0.61 | 0.01 | -0.21 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 195.00 | 36.60 | 41.40 | 39.00 | 24.15 | 0.00 | 0.00% | 0.20 | 0 | 13 | 0.82 | -0.65 | 0.01 | -0.20 | 1/22/2026 | 1/30/2026 3:59:58 PM EST |
| 200.00 | 40.30 | 45.30 | 42.80 | 28.10 | 0.00 | 0.00% | 0.21 | 0 | 28 | 0.81 | -0.68 | 0.01 | -0.19 | 1/20/2026 | 1/30/2026 3:59:58 PM EST |
| 210.00 | 47.00 | 52.90 | 49.95 | 45.83 | 0.00 | 0.00% | 0.24 | 0 | 26 | 0.91 | -0.74 | 0.01 | -0.17 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 220.00 | 56.50 | 62.00 | 59.25 | 54.21 | 0.00 | 0.00% | 0.27 | 0 | 15 | 0.95 | -0.79 | 0.01 | -0.15 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 230.00 | 65.10 | 71.80 | 68.45 | 64.20 | 0.00 | 0.00% | 0.30 | 0 | 23 | 1.02 | -0.83 | 0.01 | -0.13 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 240.00 | 75.40 | 79.60 | 77.50 | 71.59 | 0.00 | 0.00% | 0.32 | 0 | 15 | 0.95 | -0.87 | 0.00 | -0.11 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 250.00 | 83.10 | 89.30 | 86.20 | 43.07 | 0.00 | 0.00% | 0.34 | 0 | 13 | 0.99 | -0.90 | 0.00 | -0.09 | 1/7/2026 | 1/30/2026 3:59:58 PM EST |
| 260.00 | 92.70 | 98.90 | 95.80 | 56.00 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.03 | -0.92 | 0.00 | -0.07 | 12/26/2025 | 1/30/2026 3:59:58 PM EST |
| 270.00 | 102.20 | 109.60 | 105.90 | 57.15 | 0.00 | 0.00% | 0.39 | 0 | 4 | 1.12 | -0.94 | 0.00 | -0.06 | 1/5/2026 | 1/30/2026 3:59:58 PM EST |
| 280.00 | 112.20 | 120.20 | 116.20 | 77.60 | 0.00 | 0.00% | 0.42 | 0 | 17 | 1.24 | -0.96 | 0.00 | -0.04 | 9/19/2025 | 1/30/2026 3:59:58 PM EST |
| 290.00 | 122.20 | 130.30 | 126.25 | 81.50 | 0.00 | 0.00% | 0.44 | 0 | 11 | 1.22 | -0.97 | 0.00 | -0.03 | 12/22/2025 | 1/30/2026 3:59:58 PM EST |
| 300.00 | 132.10 | 140.30 | 136.20 | 76.05 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.25 | -0.98 | 0.00 | -0.03 | 11/10/2025 | 1/30/2026 3:59:58 PM EST |
| 310.00 | 142.10 | 150.30 | 146.20 | 101.40 | 0.00 | 0.00% | 0.47 | 0 | 13 | 1.29 | -0.98 | 0.00 | -0.02 | 9/22/2025 | 1/30/2026 3:59:58 PM EST |
| 320.00 | 152.10 | 160.30 | 156.20 | 100.50 | 0.00 | 0.00% | 0.49 | 0 | 14 | 1.34 | -0.99 | 0.00 | -0.02 | 7/7/2025 | 1/30/2026 3:59:58 PM EST |
| 330.00 | 162.10 | 170.30 | 166.20 | 116.30 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.01 | 12/23/2025 | 1/30/2026 3:59:58 PM EST |
| 340.00 | 172.10 | 180.30 | 176.20 | 110.90 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.01 | 1/5/2026 | 1/30/2026 3:59:58 PM EST |
| 350.00 | 182.10 | 190.30 | 186.20 | 120.80 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.46 | -0.99 | 0.00 | -0.01 | 7/7/2025 | 1/30/2026 3:59:58 PM EST |
| 360.00 | 192.10 | 200.30 | 196.20 | 139.10 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.52 | -1.00 | 0.00 | -0.01 | 11/28/2025 | 1/30/2026 3:59:58 PM EST |
| 370.00 | 201.90 | 210.30 | 206.10 | 142.10 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 1/30/2026 3:59:58 PM EST |
| 380.00 | 211.90 | 220.30 | 216.10 | 142.90 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 1/30/2026 3:59:58 PM EST |
| 390.00 | 222.10 | 230.30 | 226.20 | 166.60 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 1/30/2026 3:59:58 PM EST |
| 400.00 | 232.00 | 240.30 | 236.15 | 176.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 1/30/2026 3:59:58 PM EST |