Options Chain for DAVE INC CLASS A COM NEW (DAVE) - $192.33 as of 2/27/2026 1:06:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 109.80 | 118.00 | 113.90 | % | 1.42 | 0 | 0 | 1.89 | 1.00 | 0.00 | -0.02 | 2/27/2026 4:00:06 PM EST | |||
| 85.00 | 104.70 | 113.10 | 108.90 | % | 1.28 | 0 | 0 | 1.81 | 0.99 | 0.00 | -0.02 | 2/27/2026 4:00:06 PM EST | |||
| 90.00 | 100.00 | 108.40 | 104.20 | % | 1.16 | 0 | 0 | 1.75 | 0.99 | 0.00 | -0.03 | 2/27/2026 4:00:06 PM EST | |||
| 95.00 | 96.10 | 102.40 | 99.25 | 112.40 | 0.00 | 0.00% | 1.04 | 0 | 6 | 1.48 | 0.98 | 0.00 | -0.04 | 11/17/2025 | 2/27/2026 4:00:06 PM EST |
| 100.00 | 91.50 | 97.40 | 94.45 | 66.35 | 0.00 | 0.00% | 0.94 | 0 | 4 | 1.54 | 0.98 | 0.00 | -0.02 | 2/23/2026 | 2/27/2026 4:00:06 PM EST |
| 105.00 | 86.60 | 92.90 | 89.75 | 121.20 | 0.00 | 0.00% | 0.85 | 0 | 5 | 1.50 | 0.97 | 0.00 | -0.04 | 11/7/2025 | 2/27/2026 4:00:06 PM EST |
| 110.00 | 81.90 | 88.20 | 85.05 | 131.10 | 0.00 | 0.00% | 0.77 | 0 | 7 | 1.43 | 0.96 | 0.00 | -0.04 | 11/4/2025 | 2/27/2026 4:00:06 PM EST |
| 115.00 | 77.20 | 83.70 | 80.45 | 118.85 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.38 | 0.95 | 0.00 | -0.06 | 12/30/2025 | 2/27/2026 4:00:06 PM EST |
| 120.00 | 72.70 | 79.20 | 75.95 | 128.40 | 0.00 | 0.00% | 0.63 | 0 | 47 | 1.33 | 0.94 | 0.00 | -0.07 | 11/4/2025 | 2/27/2026 4:00:06 PM EST |
| 125.00 | 68.30 | 74.60 | 71.45 | 80.80 | 0.00 | 0.00% | 0.57 | 0 | 42 | 1.27 | 0.92 | 0.00 | -0.08 | 8/6/2025 | 2/27/2026 4:00:06 PM EST |
| 130.00 | 64.10 | 70.20 | 67.15 | 101.60 | 0.00 | 0.00% | 0.52 | 0 | 3 | 0.95 | 0.91 | 0.00 | -0.10 | 11/7/2025 | 2/27/2026 4:00:06 PM EST |
| 135.00 | 59.20 | 66.20 | 62.70 | 120.30 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.92 | 0.89 | 0.00 | -0.11 | 11/4/2025 | 2/27/2026 4:00:06 PM EST |
| 140.00 | 55.00 | 62.10 | 58.55 | 62.71 | 0.00 | 0.00% | 0.42 | 0 | 8 | 0.93 | 0.87 | 0.00 | -0.13 | 1/22/2026 | 2/27/2026 4:00:06 PM EST |
| 145.00 | 50.90 | 58.00 | 54.45 | 91.80 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.92 | 0.84 | 0.00 | -0.14 | 11/7/2025 | 2/27/2026 4:00:06 PM EST |
| 150.00 | 47.00 | 54.10 | 50.55 | 35.00 | 0.00 | 0.00% | 0.34 | 0 | 10 | 0.91 | 0.82 | 0.00 | -0.16 | 2/12/2026 | 2/27/2026 4:00:06 PM EST |
| 155.00 | 43.40 | 49.90 | 46.65 | 96.80 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.90 | 0.80 | 0.00 | -0.17 | 7/21/2025 | 2/27/2026 4:00:06 PM EST |
| 160.00 | 40.10 | 46.20 | 43.15 | 34.00 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.90 | 0.77 | 0.00 | -0.18 | 2/6/2026 | 2/27/2026 4:00:06 PM EST |
| 165.00 | 37.40 | 42.40 | 39.90 | 35.00 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.89 | 0.74 | 0.01 | -0.19 | 2/6/2026 | 2/27/2026 4:00:06 PM EST |
| 170.00 | 34.10 | 39.00 | 36.55 | 29.00 | 0.00 | 0.00% | 0.21 | 0 | 12 | 0.88 | 0.71 | 0.01 | -0.20 | 2/26/2026 | 2/27/2026 4:00:06 PM EST |
| 175.00 | 29.70 | 35.80 | 32.75 | 30.68 | 0.00 | 0.00% | 0.19 | 0 | 29 | 0.84 | 0.68 | 0.01 | -0.21 | 2/26/2026 | 2/27/2026 4:00:06 PM EST |
| 180.00 | 27.00 | 32.30 | 29.65 | 24.30 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.83 | 0.65 | 0.01 | -0.21 | 2/26/2026 | 2/27/2026 4:00:06 PM EST |
| 185.00 | 23.90 | 29.60 | 26.75 | 25.60 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.82 | 0.61 | 0.01 | -0.22 | 2/26/2026 | 2/27/2026 4:00:06 PM EST |
| 190.00 | 21.60 | 27.00 | 24.30 | 21.00 | +3.10 | +17.32% | 0.13 | 2 | 21 | 0.81 | 0.58 | 0.01 | -0.22 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 195.00 | 19.30 | 24.20 | 21.75 | 19.68 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.80 | 0.54 | 0.01 | -0.22 | 2/26/2026 | 2/27/2026 4:00:06 PM EST |
| 200.00 | 18.20 | 20.80 | 19.50 | 17.60 | 0.00 | 0.00% | 0.10 | 0 | 63 | 0.79 | 0.51 | 0.01 | -0.22 | 2/26/2026 | 2/27/2026 4:00:06 PM EST |
| 210.00 | 11.60 | 17.00 | 14.30 | 14.06 | +0.76 | +5.72% | 0.07 | 1 | 63 | 0.73 | 0.44 | 0.01 | -0.21 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 220.00 | 8.20 | 13.20 | 10.70 | 10.00 | +3.38 | +51.06% | 0.05 | 2 | 43 | 0.71 | 0.37 | 0.01 | -0.20 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 230.00 | 5.50 | 10.30 | 7.90 | 4.55 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.69 | 0.30 | 0.01 | -0.18 | 2/23/2026 | 2/27/2026 4:00:06 PM EST |
| 240.00 | 4.00 | 10.00 | 7.00 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.73 | 0.24 | 0.01 | -0.16 | 2/26/2026 | 2/27/2026 4:00:06 PM EST |
| 250.00 | 2.70 | 6.10 | 4.40 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.68 | 0.19 | 0.01 | -0.13 | 2/26/2026 | 2/27/2026 4:00:06 PM EST |
| 260.00 | 2.10 | 4.50 | 3.30 | 3.61 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.68 | 0.14 | 0.00 | -0.11 | 2/26/2026 | 2/27/2026 4:00:06 PM EST |
| 270.00 | 1.60 | 3.70 | 2.65 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.69 | 0.11 | 0.00 | -0.09 | 2/26/2026 | 2/27/2026 4:00:06 PM EST |
| 280.00 | 0.05 | 3.60 | 1.83 | 4.08 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.60 | 0.08 | 0.00 | -0.07 | 1/27/2026 | 2/27/2026 4:00:06 PM EST |
| 290.00 | 0.80 | 4.70 | 2.75 | 12.09 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.78 | 0.06 | 0.00 | -0.06 | 1/13/2026 | 2/27/2026 4:00:06 PM EST |
| 300.00 | 0.55 | 1.95 | 1.25 | 1.45 | -0.30 | -17.15% | 0.00 | 75 | 80 | 0.70 | 0.04 | 0.00 | -0.04 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 310.00 | 0.10 | 1.65 | 0.88 | 1.00 | -0.50 | -33.34% | 0.00 | 2 | 17 | 0.66 | 0.03 | 0.00 | -0.03 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 320.00 | 0.10 | 1.50 | 0.80 | 13.42 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.69 | 0.02 | 0.00 | -0.03 | 11/17/2025 | 2/27/2026 4:00:06 PM EST |
| 330.00 | 0.00 | 1.70 | 0.85 | 11.72 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.88 | 0.02 | 0.00 | -0.02 | 1/6/2026 | 2/27/2026 4:00:06 PM EST |
| 340.00 | 0.00 | 1.90 | 0.95 | 9.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.94 | 0.01 | 0.00 | -0.02 | 12/30/2025 | 2/27/2026 4:00:06 PM EST |
| 350.00 | 0.20 | 5.90 | 3.05 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.98 | 0.01 | 0.00 | -0.01 | 1/20/2026 | 2/27/2026 4:00:06 PM EST |
| 360.00 | 0.00 | 1.90 | 0.95 | 21.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.01 | 0.01 | 0.00 | -0.01 | 11/6/2025 | 2/27/2026 4:00:06 PM EST |
| 370.00 | 0.00 | 1.90 | 0.95 | 7.62 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.04 | 0.01 | 0.00 | -0.01 | 11/18/2025 | 2/27/2026 4:00:06 PM EST |
| 380.00 | 0.00 | 1.90 | 0.95 | 4.50 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.07 | 0.00 | 0.00 | -0.01 | 1/13/2026 | 2/27/2026 4:00:06 PM EST |
| 390.00 | 0.00 | 1.50 | 0.75 | 28.30 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.06 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 2/27/2026 4:00:06 PM EST |
| 400.00 | 0.00 | 0.55 | 0.28 | 0.25 | -3.75 | -93.75% | 0.00 | 153 | 25 | 0.92 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 2.01 | 0.00 | 0.00 | -0.02 | 2/27/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 1.45 | -0.01 | 0.00 | -0.02 | 2/27/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 1.70 | 0.85 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.36 | -0.01 | 0.00 | -0.03 | 2/23/2026 | 2/27/2026 4:00:06 PM EST |
| 95.00 | 0.00 | 1.55 | 0.78 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.26 | -0.02 | 0.00 | -0.04 | 2/5/2026 | 2/27/2026 4:00:06 PM EST |
| 100.00 | 0.05 | 1.85 | 0.95 | 0.90 | -0.56 | -38.36% | 0.01 | 1 | 27 | 0.95 | -0.02 | 0.00 | -0.02 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 105.00 | 0.05 | 2.15 | 1.10 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.91 | -0.03 | 0.00 | -0.04 | 2/24/2026 | 2/27/2026 4:00:06 PM EST |
| 110.00 | 0.05 | 5.90 | 2.98 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 17 | 1.03 | -0.04 | 0.00 | -0.04 | 2/24/2026 | 2/27/2026 4:00:06 PM EST |
| 115.00 | 0.05 | 6.00 | 3.03 | 1.72 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.97 | -0.05 | 0.00 | -0.06 | 2/26/2026 | 2/27/2026 4:00:06 PM EST |
| 120.00 | 0.05 | 7.00 | 3.53 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.94 | -0.06 | 0.00 | -0.07 | 2/20/2026 | 2/27/2026 4:00:06 PM EST |
| 125.00 | 0.40 | 6.50 | 3.45 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.94 | -0.08 | 0.00 | -0.08 | 2/17/2026 | 2/27/2026 4:00:06 PM EST |
| 130.00 | 1.00 | 7.80 | 4.40 | 10.50 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.97 | -0.10 | 0.00 | -0.10 | 2/4/2026 | 2/27/2026 4:00:06 PM EST |
| 135.00 | 1.60 | 7.40 | 4.50 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.93 | -0.11 | 0.00 | -0.11 | 2/10/2026 | 2/27/2026 4:00:06 PM EST |
| 140.00 | 2.90 | 8.90 | 5.90 | 11.00 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.96 | -0.13 | 0.00 | -0.13 | 2/2/2026 | 2/27/2026 4:00:06 PM EST |
| 145.00 | 4.10 | 9.80 | 6.95 | 7.45 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.96 | -0.16 | 0.00 | -0.14 | 2/26/2026 | 2/27/2026 4:00:06 PM EST |
| 150.00 | 4.60 | 10.20 | 7.40 | 13.05 | 0.00 | 0.00% | 0.05 | 0 | 30 | 0.91 | -0.18 | 0.00 | -0.16 | 2/23/2026 | 2/27/2026 4:00:06 PM EST |
| 155.00 | 5.90 | 11.40 | 8.65 | 11.10 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.90 | -0.20 | 0.00 | -0.17 | 2/18/2026 | 2/27/2026 4:00:06 PM EST |
| 160.00 | 6.00 | 13.00 | 9.50 | 17.55 | 0.00 | 0.00% | 0.06 | 0 | 25 | 0.86 | -0.23 | 0.00 | -0.18 | 2/23/2026 | 2/27/2026 4:00:06 PM EST |
| 165.00 | 9.30 | 14.00 | 11.65 | 16.49 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.89 | -0.26 | 0.01 | -0.19 | 2/25/2026 | 2/27/2026 4:00:06 PM EST |
| 170.00 | 9.50 | 16.00 | 12.75 | 14.30 | -0.20 | -1.38% | 0.07 | 1 | 74 | 0.85 | -0.29 | 0.01 | -0.20 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 175.00 | 12.40 | 18.00 | 15.20 | 21.90 | 0.00 | 0.00% | 0.09 | 0 | 27 | 0.87 | -0.32 | 0.01 | -0.21 | 2/25/2026 | 2/27/2026 4:00:06 PM EST |
| 180.00 | 14.30 | 19.00 | 16.65 | 17.95 | +0.95 | +5.59% | 0.09 | 1 | 46 | 0.84 | -0.35 | 0.01 | -0.21 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 185.00 | 16.30 | 22.00 | 19.15 | 27.40 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.84 | -0.39 | 0.01 | -0.22 | 2/25/2026 | 2/27/2026 4:00:06 PM EST |
| 190.00 | 18.60 | 23.40 | 21.00 | 23.14 | 0.00 | 0.00% | 0.11 | 0 | 36 | 0.81 | -0.42 | 0.01 | -0.22 | 2/26/2026 | 2/27/2026 4:00:06 PM EST |
| 195.00 | 20.80 | 26.00 | 23.40 | 24.80 | -5.92 | -19.28% | 0.12 | 1 | 19 | 0.80 | -0.46 | 0.01 | -0.22 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 200.00 | 23.30 | 27.90 | 25.60 | 27.80 | -13.20 | -32.20% | 0.13 | 2 | 17 | 0.78 | -0.49 | 0.01 | -0.22 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 210.00 | 27.70 | 33.10 | 30.40 | 34.15 | -0.85 | -2.43% | 0.14 | 1 | 13 | 0.72 | -0.56 | 0.01 | -0.21 | 2/27/2026 | 2/27/2026 4:00:06 PM EST |
| 220.00 | 34.30 | 41.00 | 37.65 | 59.75 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.73 | -0.63 | 0.01 | -0.20 | 2/23/2026 | 2/27/2026 4:00:06 PM EST |
| 230.00 | 42.80 | 47.30 | 45.05 | 40.40 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.73 | -0.70 | 0.01 | -0.18 | 12/31/2025 | 2/27/2026 4:00:06 PM EST |
| 240.00 | 49.50 | 56.20 | 52.85 | 62.74 | 0.00 | 0.00% | 0.22 | 0 | 7 | 0.71 | -0.76 | 0.01 | -0.16 | 1/23/2026 | 2/27/2026 4:00:06 PM EST |
| 250.00 | 57.40 | 64.50 | 60.95 | 66.51 | 0.00 | 0.00% | 0.24 | 0 | 14 | 0.68 | -0.81 | 0.01 | -0.13 | 2/9/2026 | 2/27/2026 4:00:06 PM EST |
| 260.00 | 66.60 | 73.20 | 69.90 | 76.00 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.67 | -0.86 | 0.00 | -0.11 | 9/26/2025 | 2/27/2026 4:00:06 PM EST |
| 270.00 | 75.70 | 82.50 | 79.10 | 78.80 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.92 | -0.89 | 0.00 | -0.09 | 9/24/2025 | 2/27/2026 4:00:06 PM EST |
| 280.00 | 85.40 | 91.80 | 88.60 | 65.80 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.95 | -0.92 | 0.00 | -0.07 | 1/7/2026 | 2/27/2026 4:00:06 PM EST |
| 290.00 | 95.10 | 100.80 | 97.95 | 105.90 | 0.00 | 0.00% | 0.34 | 0 | 4 | 0.95 | -0.94 | 0.00 | -0.06 | 7/29/2025 | 2/27/2026 4:00:06 PM EST |
| 300.00 | 104.60 | 110.40 | 107.50 | % | 0.36 | 0 | 0 | 0.98 | -0.96 | 0.00 | -0.04 | 2/27/2026 4:00:06 PM EST | |||
| 310.00 | 114.30 | 120.20 | 117.25 | % | 0.38 | 0 | 0 | 1.02 | -0.97 | 0.00 | -0.03 | 2/27/2026 4:00:06 PM EST | |||
| 320.00 | 124.40 | 130.00 | 127.20 | 146.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.03 | 7/11/2025 | 2/27/2026 4:00:06 PM EST |
| 330.00 | 133.80 | 140.50 | 137.15 | % | 0.42 | 0 | 0 | 1.16 | -0.98 | 0.00 | -0.02 | 2/27/2026 4:00:06 PM EST | |||
| 340.00 | 142.60 | 150.80 | 146.70 | % | 0.43 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.02 | 2/27/2026 4:00:06 PM EST | |||
| 350.00 | 152.40 | 160.90 | 156.65 | % | 0.45 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.01 | 2/27/2026 4:00:06 PM EST | |||
| 360.00 | 162.50 | 170.70 | 166.60 | 149.80 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.30 | -0.99 | 0.00 | -0.01 | 11/7/2025 | 2/27/2026 4:00:06 PM EST |
| 370.00 | 172.30 | 180.70 | 176.50 | % | 0.48 | 0 | 0 | 1.33 | -0.99 | 0.00 | -0.01 | 2/27/2026 4:00:06 PM EST | |||
| 380.00 | 182.50 | 190.60 | 186.55 | % | 0.49 | 0 | 0 | 1.37 | -1.00 | 0.00 | -0.01 | 2/27/2026 4:00:06 PM EST | |||
| 390.00 | 193.60 | 200.20 | 196.90 | % | 0.50 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:06 PM EST | |||
| 400.00 | 202.20 | 210.60 | 206.40 | 223.88 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 4:00:06 PM EST |