Options Chain for DAVE INC CLASS A COM NEW (DAVE) - $88.25 as of 3/28/2025 2:47:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 38.10 | 43.00 | % | 0 | 0 | 1.52 | 0.96 | 0.00 | -0.04 | 3/28/2025 4:00:03 PM EST | |||
| 50.00 | 33.50 | 37.40 | % | 0 | 0 | 0.91 | 0.94 | 0.00 | -0.05 | 3/28/2025 4:00:03 PM EST | |||
| 55.00 | 29.30 | 33.20 | % | 0 | 0 | 1.25 | 0.90 | 0.01 | -0.06 | 3/28/2025 4:00:03 PM EST | |||
| 60.00 | 25.20 | 29.20 | % | 0 | 0 | 0.96 | 0.86 | 0.01 | -0.08 | 3/28/2025 4:00:03 PM EST | |||
| 65.00 | 21.60 | 25.30 | % | 0 | 0 | 0.98 | 0.82 | 0.01 | -0.09 | 3/28/2025 4:00:03 PM EST | |||
| 70.00 | 19.00 | 21.00 | 25.25 | 0.00 | 0.00% | 0 | 51 | 0.97 | 0.76 | 0.01 | -0.11 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 75.00 | 15.40 | 19.00 | 21.71 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.70 | 0.01 | -0.12 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 80.00 | 13.00 | 15.70 | 18.20 | 0.00 | 0.00% | 0 | 11 | 0.97 | 0.64 | 0.01 | -0.12 | 3/14/2025 | 3/28/2025 4:00:03 PM EST |
| 85.00 | 9.90 | 13.90 | 14.50 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.57 | 0.01 | -0.13 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 90.00 | 8.40 | 11.70 | 9.90 | -8.00 | -44.70% | 2 | 5 | 0.97 | 0.51 | 0.01 | -0.13 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 95.00 | 6.40 | 10.00 | 8.50 | -6.30 | -42.57% | 2 | 8 | 0.96 | 0.45 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 100.00 | 5.50 | 8.10 | 9.00 | 0.00 | 0.00% | 0 | 4 | 0.96 | 0.39 | 0.01 | -0.12 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 105.00 | 4.00 | 7.30 | 5.51 | -5.49 | -49.91% | 1 | 3 | 0.97 | 0.34 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 110.00 | 3.00 | 5.20 | 6.40 | 0.00 | 0.00% | 0 | 7 | 0.92 | 0.29 | 0.01 | -0.11 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 115.00 | 1.70 | 5.40 | 5.86 | 0.00 | 0.00% | 0 | 19 | 0.94 | 0.25 | 0.01 | -0.10 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 120.00 | 2.30 | 4.20 | 2.60 | 0.00 | 0.00% | 0 | 4 | 0.98 | 0.22 | 0.01 | -0.09 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 125.00 | 1.10 | 4.20 | 4.50 | 0.00 | 0.00% | 0 | 4 | 0.98 | 0.19 | 0.01 | -0.08 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 130.00 | 0.45 | 3.10 | 3.00 | 0.00 | 0.00% | 0 | 5 | 0.92 | 0.16 | 0.01 | -0.07 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 135.00 | 0.70 | 3.40 | % | 0 | 0 | 1.02 | 0.14 | 0.01 | -0.07 | 3/28/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 3.50 | % | 0 | 0 | 1.03 | 0.11 | 0.01 | -0.06 | 3/28/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.20 | 2.65 | % | 0 | 0 | 1.32 | -0.04 | 0.00 | -0.04 | 3/28/2025 4:00:03 PM EST | |||
| 50.00 | 0.70 | 1.90 | 1.22 | 0.00 | 0.00% | 0 | 3 | 1.14 | -0.06 | 0.00 | -0.05 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 55.00 | 1.25 | 3.10 | 1.70 | +0.57 | +50.45% | 1 | 6 | 1.14 | -0.10 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 60.00 | 1.90 | 3.60 | 3.40 | 0.00 | 0.00% | 0 | 11 | 1.06 | -0.14 | 0.01 | -0.08 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 65.00 | 3.30 | 4.90 | 2.37 | 0.00 | 0.00% | 0 | 15 | 1.06 | -0.18 | 0.01 | -0.09 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 70.00 | 4.60 | 6.60 | 5.60 | +1.26 | +29.04% | 1 | 12 | 1.04 | -0.24 | 0.01 | -0.11 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 75.00 | 5.50 | 7.60 | 7.05 | +1.03 | +17.11% | 1 | 4 | 0.94 | -0.30 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 80.00 | 8.70 | 10.90 | 9.15 | +1.15 | +14.38% | 10 | 15 | 1.02 | -0.36 | 0.01 | -0.12 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 85.00 | 10.40 | 13.70 | 10.00 | 0.00 | 0.00% | 0 | 11 | 0.98 | -0.43 | 0.01 | -0.13 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 90.00 | 14.10 | 16.40 | % | 0 | 0 | 1.00 | -0.49 | 0.01 | -0.13 | 3/28/2025 4:00:03 PM EST | |||
| 95.00 | 16.10 | 20.00 | % | 0 | 0 | 0.96 | -0.55 | 0.01 | -0.12 | 3/28/2025 4:00:03 PM EST | |||
| 100.00 | 20.60 | 23.30 | 23.65 | 0.00 | 0.00% | 0 | 11 | 0.99 | -0.61 | 0.01 | -0.12 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 105.00 | 24.30 | 27.50 | 26.90 | 0.00 | 0.00% | 0 | 2 | 1.00 | -0.66 | 0.01 | -0.11 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 110.00 | 27.70 | 31.30 | 33.20 | 0.00 | 0.00% | 0 | 2 | 0.96 | -0.71 | 0.01 | -0.11 | 3/7/2025 | 3/28/2025 4:00:03 PM EST |
| 115.00 | 31.80 | 35.60 | % | 0 | 0 | 0.97 | -0.75 | 0.01 | -0.10 | 3/28/2025 4:00:03 PM EST | |||
| 120.00 | 36.10 | 40.20 | % | 0 | 0 | 0.98 | -0.78 | 0.01 | -0.09 | 3/28/2025 4:00:03 PM EST | |||
| 125.00 | 40.70 | 44.50 | % | 0 | 0 | 0.92 | -0.81 | 0.01 | -0.08 | 3/28/2025 4:00:03 PM EST | |||
| 130.00 | 45.30 | 49.20 | % | 0 | 0 | 1.10 | -0.84 | 0.01 | -0.07 | 3/28/2025 4:00:03 PM EST | |||
| 135.00 | 50.10 | 53.80 | % | 0 | 0 | 1.00 | -0.86 | 0.01 | -0.07 | 3/28/2025 4:00:03 PM EST | |||
| 140.00 | 54.90 | 58.60 | % | 0 | 0 | 1.21 | -0.89 | 0.01 | -0.06 | 3/28/2025 4:00:03 PM EST |