Options Chain for DAVE INC CLASS A COM NEW (DAVE) - $83.21 as of 3/7/2025 3:52:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 36.10 | 40.80 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | -0.01 | 3/7/2025 4:00:05 PM EST | |||
| 50.00 | 31.20 | 35.70 | % | 0 | 0 | 2.45 | 0.99 | 0.00 | -0.03 | 3/7/2025 4:00:05 PM EST | |||
| 55.00 | 26.20 | 31.00 | % | 0 | 0 | 2.16 | 0.97 | 0.00 | -0.05 | 3/7/2025 4:00:05 PM EST | |||
| 60.00 | 21.60 | 26.50 | % | 0 | 0 | 1.75 | 0.93 | 0.01 | -0.07 | 3/7/2025 4:00:05 PM EST | |||
| 65.00 | 17.30 | 22.00 | % | 0 | 0 | 1.76 | 0.88 | 0.01 | -0.11 | 3/7/2025 4:00:05 PM EST | |||
| 70.00 | 13.70 | 17.70 | 14.60 | -18.80 | -56.29% | 1 | 2 | 1.41 | 0.81 | 0.01 | -0.16 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 75.00 | 10.60 | 13.50 | 7.95 | % | 16 | 0 | 1.17 | 0.72 | 0.02 | -0.19 | 3/7/2025 | 3/7/2025 4:00:05 PM EST | |
| 80.00 | 7.70 | 10.00 | 22.80 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.62 | 0.02 | -0.22 | 1/23/2025 | 3/7/2025 4:00:05 PM EST |
| 85.00 | 5.20 | 6.80 | 6.50 | -3.20 | -32.99% | 54 | 53 | 1.04 | 0.50 | 0.02 | -0.24 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 90.00 | 3.60 | 5.10 | 2.50 | -2.25 | -47.37% | 2 | 257 | 1.06 | 0.40 | 0.02 | -0.24 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 95.00 | 2.35 | 3.60 | 2.95 | -2.05 | -41.00% | 24 | 1,227 | 1.06 | 0.31 | 0.02 | -0.23 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 100.00 | 1.70 | 3.10 | 2.55 | +0.20 | +8.52% | 302 | 323 | 1.14 | 0.25 | 0.02 | -0.22 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 105.00 | 1.30 | 2.60 | 1.78 | +0.03 | +1.72% | 1 | 81 | 1.21 | 0.19 | 0.01 | -0.20 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 110.00 | 0.85 | 2.40 | 1.40 | -0.32 | -18.61% | 22 | 318 | 1.28 | 0.15 | 0.01 | -0.18 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 115.00 | 0.60 | 1.65 | 0.90 | -0.60 | -40.00% | 5 | 54 | 1.26 | 0.12 | 0.01 | -0.16 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 120.00 | 0.40 | 0.90 | 0.65 | -0.35 | -35.00% | 10 | 997 | 1.22 | 0.10 | 0.01 | -0.14 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 125.00 | 0.30 | 0.85 | 0.65 | -0.38 | -36.90% | 7 | 356 | 1.28 | 0.08 | 0.01 | -0.12 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 130.00 | 0.00 | 2.35 | 1.10 | 0.00 | 0.00% | 0 | 36 | 1.41 | 0.05 | 0.01 | -0.09 | 3/5/2025 | 3/7/2025 4:00:05 PM EST |
| 135.00 | 0.10 | 2.55 | 1.00 | 0.00 | 0.00% | 0 | 16 | 1.59 | 0.04 | 0.00 | -0.07 | 3/6/2025 | 3/7/2025 4:00:05 PM EST |
| 140.00 | 0.15 | 2.30 | 0.88 | 0.00 | 0.00% | 0 | 61 | 2.00 | 0.03 | 0.00 | -0.06 | 3/6/2025 | 3/7/2025 4:00:05 PM EST |
| 145.00 | 0.05 | 2.05 | 0.60 | 0.00 | 0.00% | 0 | 36 | 1.64 | 0.02 | 0.00 | -0.05 | 3/5/2025 | 3/7/2025 4:00:05 PM EST |
| 150.00 | 0.15 | 2.40 | 0.21 | -0.05 | -19.24% | 3 | 36 | 1.82 | 0.02 | 0.00 | -0.03 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 155.00 | 0.05 | 0.85 | 2.09 | 0.00 | 0.00% | 0 | 9 | 1.60 | 0.02 | 0.00 | -0.03 | 3/3/2025 | 3/7/2025 4:00:05 PM EST |
| 160.00 | 0.00 | 2.25 | 0.91 | 0.00 | 0.00% | 0 | 4 | 2.18 | 0.01 | 0.00 | -0.02 | 3/4/2025 | 3/7/2025 4:00:05 PM EST |
| 165.00 | 0.05 | 1.65 | 0.20 | 0.00 | 0.00% | 0 | 11 | 1.80 | 0.01 | 0.00 | -0.01 | 3/6/2025 | 3/7/2025 4:00:05 PM EST |
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | -0.01 | 3/7/2025 4:00:05 PM EST | |||
| 175.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 146 | 1.71 | 0.00 | 0.00 | -0.01 | 3/6/2025 | 3/7/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 91 | 2.48 | 0.00 | 0.00 | -0.01 | 3/4/2025 | 3/7/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 1.45 | 0.20 | 0.00 | 0.00% | 0 | 32 | 2.50 | -0.01 | 0.00 | -0.03 | 3/4/2025 | 3/7/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 4.80 | 0.21 | 0.00 | 0.00% | 0 | 45 | 2.27 | -0.03 | 0.00 | -0.05 | 3/5/2025 | 3/7/2025 4:00:05 PM EST |
| 60.00 | 0.45 | 1.20 | 0.75 | +0.13 | +20.97% | 10 | 26 | 1.25 | -0.07 | 0.01 | -0.07 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 65.00 | 0.50 | 2.70 | 0.95 | +0.25 | +35.72% | 1 | 64 | 1.27 | -0.12 | 0.01 | -0.11 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 70.00 | 1.10 | 2.75 | 2.20 | +1.45 | +193.34% | 39 | 45 | 1.08 | -0.19 | 0.01 | -0.16 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 75.00 | 2.55 | 3.90 | 4.66 | +2.46 | +111.82% | 25 | 57 | 1.06 | -0.28 | 0.02 | -0.19 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 80.00 | 4.30 | 5.60 | 4.95 | -0.16 | -3.14% | 15 | 68 | 1.01 | -0.38 | 0.02 | -0.22 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 85.00 | 7.10 | 8.80 | 8.03 | +0.23 | +2.95% | 13 | 246 | 1.08 | -0.50 | 0.02 | -0.24 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 90.00 | 8.70 | 11.90 | 12.23 | +5.43 | +79.86% | 1 | 37 | 0.96 | -0.60 | 0.02 | -0.24 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 95.00 | 13.40 | 15.40 | 17.10 | +7.33 | +75.03% | 7 | 62 | 1.03 | -0.69 | 0.02 | -0.23 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 100.00 | 16.80 | 20.30 | 18.40 | -0.20 | -1.08% | 4 | 53 | 1.03 | -0.75 | 0.02 | -0.22 | 3/7/2025 | 3/7/2025 4:00:05 PM EST |
| 105.00 | 21.20 | 24.80 | 22.00 | 0.00 | 0.00% | 0 | 25 | 1.09 | -0.81 | 0.01 | -0.20 | 3/4/2025 | 3/7/2025 4:00:05 PM EST |
| 110.00 | 25.80 | 28.90 | 23.00 | 0.00 | 0.00% | 0 | 25 | 1.62 | -0.85 | 0.01 | -0.18 | 3/4/2025 | 3/7/2025 4:00:05 PM EST |
| 115.00 | 30.70 | 33.60 | 30.13 | 0.00 | 0.00% | 0 | 37 | 1.06 | -0.88 | 0.01 | -0.16 | 3/4/2025 | 3/7/2025 4:00:05 PM EST |
| 120.00 | 35.30 | 38.70 | 34.75 | 0.00 | 0.00% | 0 | 0 | 1.78 | -0.90 | 0.01 | -0.14 | 3/4/2025 | 3/7/2025 4:00:05 PM EST |
| 125.00 | 40.20 | 43.50 | % | 0 | 0 | 1.86 | -0.92 | 0.01 | -0.12 | 3/7/2025 4:00:05 PM EST | |||
| 130.00 | 45.00 | 48.50 | % | 0 | 0 | 2.06 | -0.95 | 0.01 | -0.09 | 3/7/2025 4:00:05 PM EST | |||
| 135.00 | 49.50 | 54.30 | % | 0 | 0 | 2.13 | -0.96 | 0.00 | -0.07 | 3/7/2025 4:00:05 PM EST | |||
| 140.00 | 54.50 | 59.20 | 49.50 | 0.00 | 0.00% | 0 | 1 | 2.19 | -0.97 | 0.00 | -0.06 | 3/4/2025 | 3/7/2025 4:00:05 PM EST |
| 145.00 | 59.20 | 64.00 | 38.60 | 0.00 | 0.00% | 0 | 10 | 2.28 | -0.98 | 0.00 | -0.05 | 2/7/2025 | 3/7/2025 4:00:05 PM EST |
| 150.00 | 64.10 | 69.00 | % | 0 | 0 | 2.37 | -0.98 | 0.00 | -0.03 | 3/7/2025 4:00:05 PM EST | |||
| 155.00 | 69.00 | 74.00 | % | 0 | 0 | 2.47 | -0.98 | 0.00 | -0.03 | 3/7/2025 4:00:05 PM EST | |||
| 160.00 | 74.10 | 79.00 | % | 0 | 0 | 2.53 | -0.99 | 0.00 | -0.02 | 3/7/2025 4:00:05 PM EST | |||
| 165.00 | 79.00 | 83.90 | 74.00 | 0.00 | 0.00% | 0 | 1 | 2.60 | -0.99 | 0.00 | -0.01 | 3/4/2025 | 3/7/2025 4:00:05 PM EST |
| 170.00 | 84.00 | 88.90 | 79.00 | 0.00 | 0.00% | 0 | 1 | 2.69 | -1.00 | 0.00 | -0.01 | 3/4/2025 | 3/7/2025 4:00:05 PM EST |
| 175.00 | 89.10 | 93.90 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | -0.01 | 3/7/2025 4:00:05 PM EST |