Options Chain for DAVE INC CLASS A COM NEW (DAVE) - $200.88 as of 6/19/2025 7:16:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 154.60 | 157.90 | 35.50 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 6/18/2025 3:29:06 PM EST |
| 50.00 | 149.60 | 152.90 | 82.30 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:29:06 PM EST |
| 55.00 | 143.90 | 148.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 60.00 | 139.80 | 142.80 | 86.01 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:29:06 PM EST |
| 65.00 | 133.90 | 137.80 | % | 0 | 0 | 9.61 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 70.00 | 129.60 | 132.90 | 141.65 | 0.00 | 0.00% | 0 | 4 | 7.76 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:06 PM EST |
| 75.00 | 123.90 | 128.10 | % | 0 | 0 | 8.49 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 80.00 | 119.60 | 122.80 | 127.70 | 0.00 | 0.00% | 0 | 1 | 7.38 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:06 PM EST |
| 85.00 | 114.60 | 117.90 | 63.82 | 0.00 | 0.00% | 0 | 2 | 7.15 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:29:06 PM EST |
| 90.00 | 109.60 | 112.90 | 96.00 | 0.00 | 0.00% | 0 | 1 | 6.07 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 6/18/2025 3:29:06 PM EST |
| 95.00 | 104.60 | 107.90 | 116.55 | 0.00 | 0.00% | 0 | 5 | 5.94 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:06 PM EST |
| 100.00 | 99.60 | 102.90 | 114.77 | 0.00 | 0.00% | 0 | 8 | 5.58 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:06 PM EST |
| 105.00 | 94.90 | 97.90 | 109.50 | 0.00 | 0.00% | 0 | 2 | 5.91 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:06 PM EST |
| 110.00 | 89.40 | 92.90 | 102.80 | 0.00 | 0.00% | 0 | 223 | 5.40 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:06 PM EST |
| 115.00 | 84.40 | 87.90 | 96.98 | 0.00 | 0.00% | 0 | 800 | 4.77 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:06 PM EST |
| 120.00 | 79.70 | 82.90 | 92.90 | 0.00 | 0.00% | 0 | 4 | 4.13 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:06 PM EST |
| 125.00 | 74.30 | 78.00 | 31.75 | 0.00 | 0.00% | 0 | 26 | 4.56 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:29:06 PM EST |
| 130.00 | 69.70 | 72.90 | 69.20 | 0.00 | 0.00% | 0 | 7 | 3.66 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/18/2025 3:29:06 PM EST |
| 135.00 | 64.70 | 67.90 | 73.90 | 0.00 | 0.00% | 0 | 20 | 3.54 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:06 PM EST |
| 140.00 | 59.90 | 62.90 | 68.90 | 0.00 | 0.00% | 0 | 28 | 3.14 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:06 PM EST |
| 145.00 | 54.90 | 57.70 | 33.10 | 0.00 | 0.00% | 0 | 2 | 3.08 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:29:06 PM EST |
| 150.00 | 49.80 | 52.90 | 65.00 | 0.00 | 0.00% | 0 | 11 | 2.77 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:06 PM EST |
| 155.00 | 44.70 | 47.90 | 51.35 | 0.00 | 0.00% | 0 | 201 | 2.47 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:06 PM EST |
| 160.00 | 39.80 | 42.80 | 55.00 | 0.00 | 0.00% | 0 | 13 | 2.59 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:06 PM EST |
| 165.00 | 34.80 | 37.90 | 32.95 | 0.00 | 0.00% | 0 | 6 | 1.90 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:29:06 PM EST |
| 170.00 | 29.70 | 32.90 | 43.93 | 0.00 | 0.00% | 0 | 6 | 2.08 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:06 PM EST |
| 175.00 | 25.30 | 27.90 | 47.03 | 0.00 | 0.00% | 0 | 129 | 1.82 | 0.98 | 0.00 | -0.12 | 6/6/2025 | 6/18/2025 3:29:06 PM EST |
| 180.00 | 19.80 | 23.10 | 10.50 | -23.77 | -69.37% | 1 | 17 | 1.42 | 0.97 | 0.01 | -0.18 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 185.00 | 14.80 | 18.40 | 15.50 | -17.50 | -53.03% | 2 | 106 | 1.26 | 0.91 | 0.01 | -0.47 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 190.00 | 11.20 | 13.90 | 28.46 | 0.00 | 0.00% | 0 | 203 | 1.19 | 0.83 | 0.02 | -0.72 | 6/16/2025 | 6/18/2025 3:29:06 PM EST |
| 195.00 | 6.90 | 9.00 | 10.00 | -4.00 | -28.58% | 15 | 66 | 0.74 | 0.73 | 0.03 | -0.94 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 200.00 | 3.70 | 7.00 | 5.71 | -3.79 | -39.90% | 20 | 63 | 0.76 | 0.57 | 0.03 | -1.06 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 210.00 | 1.00 | 1.65 | 1.67 | -6.14 | -78.62% | 7 | 835 | 0.75 | 0.24 | 0.03 | -0.85 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 220.00 | 0.20 | 1.40 | 0.30 | -1.20 | -80.00% | 130 | 197 | 0.81 | 0.07 | 0.01 | -0.39 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 230.00 | 0.05 | 0.60 | 0.30 | -1.27 | -80.90% | 50 | 141 | 0.96 | 0.01 | 0.00 | -0.07 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 240.00 | 0.00 | 0.05 | 0.29 | +0.19 | +190.00% | 1 | 648 | 0.98 | 0.00 | 0.00 | -0.01 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 250.00 | 0.00 | 0.05 | 0.24 | +0.14 | +140.00% | 3 | 453 | 1.18 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 260.00 | 0.00 | 1.10 | 0.02 | -0.13 | -86.67% | 1 | 68 | 2.25 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 270.00 | 0.00 | 2.15 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 280.00 | 0.00 | 2.15 | 0.62 | 0.00 | 0.00% | 0 | 12 | 3.23 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:06 PM EST |
| 290.00 | 0.00 | 2.35 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 300.00 | 0.00 | 2.15 | 0.78 | 0.00 | 0.00% | 0 | 10 | 3.70 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:29:06 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 | 2.35 | 0.01 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:29:06 PM EST |
| 50.00 | 0.00 | 2.15 | 1.28 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/18/2025 3:29:06 PM EST |
| 55.00 | 0.00 | 2.35 | 1.72 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 6/18/2025 3:29:06 PM EST |
| 60.00 | 0.00 | 2.40 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 65.00 | 0.00 | 2.15 | 10.30 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:29:06 PM EST |
| 70.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:29:06 PM EST |
| 75.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:29:06 PM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 46 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:06 PM EST |
| 85.00 | 0.00 | 2.35 | 0.08 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:06 PM EST |
| 90.00 | 0.00 | 2.35 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:29:06 PM EST |
| 95.00 | 0.00 | 2.40 | 0.48 | 0.00 | 0.00% | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:06 PM EST |
| 100.00 | 0.00 | 2.35 | 0.50 | 0.00 | 0.00% | 0 | 57 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:06 PM EST |
| 105.00 | 0.00 | 2.35 | 0.17 | 0.00 | 0.00% | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:06 PM EST |
| 110.00 | 0.00 | 2.35 | 1.40 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 6/18/2025 3:29:06 PM EST |
| 115.00 | 0.00 | 2.50 | 0.76 | 0.00 | 0.00% | 0 | 4 | 5.45 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:06 PM EST |
| 120.00 | 0.00 | 0.90 | 0.20 | 0.00 | 0.00% | 0 | 35 | 4.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:29:06 PM EST |
| 125.00 | 0.00 | 2.15 | 0.04 | 0.00 | 0.00% | 0 | 21 | 4.77 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:06 PM EST |
| 130.00 | 0.00 | 1.15 | 0.07 | 0.00 | 0.00% | 0 | 211 | 3.78 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:06 PM EST |
| 135.00 | 0.00 | 0.05 | 0.05 | -0.02 | -28.58% | 1 | 24 | 2.16 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 140.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.98 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:06 PM EST |
| 145.00 | 0.00 | 2.15 | 0.11 | 0.00 | 0.00% | 0 | 21 | 3.59 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:29:06 PM EST |
| 150.00 | 0.00 | 1.55 | 0.15 | 0.00 | 0.00% | 0 | 54 | 2.66 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:06 PM EST |
| 155.00 | 0.00 | 2.15 | 0.73 | 0.00 | 0.00% | 0 | 50 | 3.02 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:06 PM EST |
| 160.00 | 0.00 | 0.10 | 0.06 | -0.14 | -70.00% | 1 | 18 | 2.75 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 165.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 29 | 1.96 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:29:06 PM EST |
| 170.00 | 0.00 | 0.35 | 0.35 | +0.09 | +34.62% | 3 | 66 | 1.28 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 175.00 | 0.05 | 0.70 | 1.50 | +0.81 | +117.40% | 21 | 76 | 0.93 | -0.02 | 0.00 | -0.12 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 180.00 | 0.00 | 1.75 | 0.20 | -0.06 | -23.08% | 11 | 43 | 1.54 | -0.03 | 0.01 | -0.18 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 185.00 | 0.00 | 2.45 | 0.35 | +0.30 | +600.00% | 6 | 21 | 1.00 | -0.09 | 0.01 | -0.47 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 190.00 | 0.15 | 1.60 | 0.95 | -0.10 | -9.53% | 43 | 57 | 0.78 | -0.17 | 0.02 | -0.72 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 195.00 | 0.65 | 3.60 | 2.68 | +0.98 | +57.65% | 41 | 39 | 0.78 | -0.27 | 0.03 | -0.94 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 200.00 | 2.35 | 5.10 | 2.97 | -0.30 | -9.18% | 24 | 146 | 0.73 | -0.43 | 0.03 | -1.06 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 210.00 | 8.20 | 11.90 | 11.65 | +3.45 | +42.08% | 26 | 46 | 0.57 | -0.76 | 0.03 | -0.85 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 220.00 | 17.40 | 20.90 | 19.00 | +5.45 | +40.23% | 61 | 273 | 1.35 | -0.93 | 0.01 | -0.39 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 230.00 | 27.20 | 31.00 | 30.57 | +6.34 | +26.17% | 2 | 35 | 1.66 | -0.99 | 0.00 | -0.07 | 6/18/2025 | 6/18/2025 3:29:06 PM EST |
| 240.00 | 37.10 | 40.40 | 20.05 | 0.00 | 0.00% | 0 | 9 | 2.00 | -1.00 | 0.00 | -0.01 | 6/13/2025 | 6/18/2025 3:29:06 PM EST |
| 250.00 | 47.10 | 50.40 | 23.30 | 0.00 | 0.00% | 0 | 1 | 2.32 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:06 PM EST |
| 260.00 | 57.70 | 60.40 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST | |||
| 270.00 | 67.20 | 70.40 | 41.50 | 0.00 | 0.00% | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:06 PM EST |
| 280.00 | 77.40 | 80.50 | 74.43 | 0.00 | 0.00% | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:06 PM EST |
| 290.00 | 87.20 | 90.30 | 84.43 | 0.00 | 0.00% | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:06 PM EST |
| 300.00 | 96.90 | 101.10 | % | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:06 PM EST |