Options Chain for DAVE INC CLASS A COM NEW (DAVE) - $213.13 as of 7/29/2025 3:17:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 124.10 | 128.00 | 126.05 | % | 1.26 | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.04 | 7/29/2025 1:59:08 PM EST | |||
| 105.00 | 119.00 | 123.20 | 121.10 | % | 1.15 | 0 | 0 | 1.36 | 0.99 | 0.00 | -0.04 | 7/29/2025 1:59:08 PM EST | |||
| 110.00 | 114.50 | 118.40 | 116.45 | % | 1.06 | 0 | 0 | 1.31 | 0.98 | 0.00 | -0.05 | 7/29/2025 1:59:08 PM EST | |||
| 115.00 | 109.60 | 113.50 | 111.55 | % | 0.97 | 0 | 0 | 1.32 | 0.97 | 0.00 | -0.06 | 7/29/2025 1:59:08 PM EST | |||
| 120.00 | 105.00 | 108.90 | 106.95 | % | 0.89 | 0 | 0 | 1.29 | 0.97 | 0.00 | -0.08 | 7/29/2025 1:59:08 PM EST | |||
| 125.00 | 100.50 | 104.10 | 102.30 | % | 0.82 | 0 | 0 | 1.25 | 0.96 | 0.00 | -0.09 | 7/29/2025 1:59:08 PM EST | |||
| 130.00 | 95.90 | 99.70 | 97.80 | % | 0.75 | 0 | 0 | 0.91 | 0.95 | 0.00 | -0.10 | 7/29/2025 1:59:08 PM EST | |||
| 135.00 | 91.60 | 95.30 | 93.45 | % | 0.69 | 0 | 0 | 0.92 | 0.94 | 0.00 | -0.12 | 7/29/2025 1:59:08 PM EST | |||
| 140.00 | 87.40 | 90.90 | 89.15 | 80.00 | 0.00 | 0.00% | 0.64 | 0 | 3 | 0.96 | 0.93 | 0.00 | -0.13 | 7/18/2025 | 7/29/2025 1:59:08 PM EST |
| 145.00 | 83.30 | 86.40 | 84.85 | % | 0.59 | 0 | 0 | 0.98 | 0.91 | 0.00 | -0.15 | 7/29/2025 1:59:08 PM EST | |||
| 150.00 | 78.70 | 81.40 | 80.05 | % | 0.53 | 0 | 0 | 0.96 | 0.90 | 0.00 | -0.16 | 7/29/2025 1:59:08 PM EST | |||
| 155.00 | 75.10 | 77.90 | 76.50 | % | 0.49 | 0 | 0 | 0.98 | 0.88 | 0.00 | -0.18 | 7/29/2025 1:59:08 PM EST | |||
| 160.00 | 70.50 | 74.50 | 72.50 | % | 0.45 | 0 | 0 | 0.96 | 0.87 | 0.00 | -0.19 | 7/29/2025 1:59:08 PM EST | |||
| 165.00 | 66.70 | 70.00 | 68.35 | % | 0.41 | 0 | 0 | 1.00 | 0.85 | 0.00 | -0.21 | 7/29/2025 1:59:08 PM EST | |||
| 170.00 | 63.20 | 67.00 | 65.10 | % | 0.38 | 0 | 0 | 0.97 | 0.83 | 0.00 | -0.22 | 7/29/2025 1:59:08 PM EST | |||
| 175.00 | 59.70 | 62.70 | 61.20 | 42.10 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.95 | 0.81 | 0.00 | -0.23 | 7/21/2025 | 7/29/2025 1:59:08 PM EST |
| 180.00 | 56.50 | 59.70 | 58.10 | % | 0.32 | 0 | 0 | 0.99 | 0.79 | 0.00 | -0.25 | 7/29/2025 1:59:08 PM EST | |||
| 185.00 | 53.70 | 56.50 | 55.10 | % | 0.30 | 0 | 0 | 0.96 | 0.77 | 0.00 | -0.26 | 7/29/2025 1:59:08 PM EST | |||
| 190.00 | 49.70 | 53.10 | 51.40 | 32.70 | 0.00 | 0.00% | 0.27 | 0 | 10 | 0.96 | 0.75 | 0.00 | -0.27 | 7/21/2025 | 7/29/2025 1:59:08 PM EST |
| 195.00 | 47.10 | 50.00 | 48.55 | 40.16 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.96 | 0.72 | 0.00 | -0.28 | 7/25/2025 | 7/29/2025 1:59:08 PM EST |
| 200.00 | 44.10 | 47.10 | 45.60 | 42.65 | +5.80 | +15.74% | 0.23 | 2 | 10 | 0.95 | 0.70 | 0.00 | -0.29 | 7/29/2025 | 7/29/2025 1:59:08 PM EST |
| 210.00 | 38.10 | 41.50 | 39.80 | 40.50 | +9.72 | +31.58% | 0.19 | 1 | 5 | 0.95 | 0.65 | 0.00 | -0.30 | 7/29/2025 | 7/29/2025 1:59:08 PM EST |
| 220.00 | 33.60 | 36.30 | 34.95 | 27.20 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.95 | 0.60 | 0.00 | -0.31 | 7/28/2025 | 7/29/2025 1:59:08 PM EST |
| 230.00 | 29.80 | 31.90 | 30.85 | 30.00 | +6.70 | +28.76% | 0.13 | 9 | 21 | 0.97 | 0.55 | 0.00 | -0.32 | 7/29/2025 | 7/29/2025 1:59:08 PM EST |
| 240.00 | 25.30 | 27.90 | 26.60 | 19.80 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.94 | 0.51 | 0.00 | -0.32 | 7/25/2025 | 7/29/2025 1:59:08 PM EST |
| 250.00 | 21.70 | 24.10 | 22.90 | 23.00 | +10.60 | +85.49% | 0.09 | 4 | 5 | 0.97 | 0.46 | 0.00 | -0.32 | 7/29/2025 | 7/29/2025 1:59:08 PM EST |
| 260.00 | 19.20 | 22.10 | 20.65 | 19.25 | +4.25 | +28.34% | 0.08 | 1 | 9 | 0.96 | 0.42 | 0.00 | -0.31 | 7/29/2025 | 7/29/2025 1:59:08 PM EST |
| 270.00 | 16.70 | 19.30 | 18.00 | 11.48 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.96 | 0.38 | 0.00 | -0.31 | 7/24/2025 | 7/29/2025 1:59:08 PM EST |
| 280.00 | 14.30 | 16.00 | 15.15 | 11.00 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.96 | 0.35 | 0.00 | -0.30 | 7/28/2025 | 7/29/2025 1:59:08 PM EST |
| 290.00 | 12.60 | 14.70 | 13.65 | 12.45 | +2.51 | +25.26% | 0.05 | 2 | 3 | 0.97 | 0.31 | 0.00 | -0.29 | 7/29/2025 | 7/29/2025 1:59:08 PM EST |
| 300.00 | 11.00 | 12.60 | 11.80 | 10.65 | +5.89 | +123.74% | 0.04 | 2 | 1 | 0.97 | 0.28 | 0.00 | -0.27 | 7/29/2025 | 7/29/2025 1:59:08 PM EST |
| 310.00 | 9.60 | 11.90 | 10.75 | % | 0.03 | 0 | 0 | 0.97 | 0.25 | 0.00 | -0.26 | 7/29/2025 1:59:08 PM EST | |||
| 320.00 | 7.00 | 10.70 | 8.85 | 8.20 | +2.78 | +51.30% | 0.03 | 2 | 1 | 0.96 | 0.23 | 0.00 | -0.25 | 7/29/2025 | 7/29/2025 1:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.32 | -0.01 | 0.00 | -0.04 | 7/29/2025 1:59:08 PM EST | |||
| 105.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.34 | -0.01 | 0.00 | -0.04 | 7/29/2025 1:59:08 PM EST | |||
| 110.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.34 | -0.02 | 0.00 | -0.05 | 7/29/2025 1:59:08 PM EST | |||
| 115.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 1.28 | -0.03 | 0.00 | -0.06 | 7/29/2025 1:59:08 PM EST | |||
| 120.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.22 | -0.03 | 0.00 | -0.08 | 7/29/2025 1:59:08 PM EST | |||
| 125.00 | 0.05 | 2.90 | 1.48 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.88 | -0.04 | 0.00 | -0.09 | 7/21/2025 | 7/29/2025 1:59:08 PM EST |
| 130.00 | 0.00 | 2.85 | 1.43 | 3.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | -0.05 | 0.00 | -0.10 | 7/21/2025 | 7/29/2025 1:59:08 PM EST |
| 135.00 | 1.65 | 3.40 | 2.53 | 3.57 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.00 | -0.06 | 0.00 | -0.12 | 7/21/2025 | 7/29/2025 1:59:08 PM EST |
| 140.00 | 2.20 | 3.60 | 2.90 | 6.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.98 | -0.07 | 0.00 | -0.13 | 7/21/2025 | 7/29/2025 1:59:08 PM EST |
| 145.00 | 3.60 | 5.90 | 4.75 | % | 0.03 | 0 | 0 | 1.03 | -0.09 | 0.00 | -0.15 | 7/29/2025 1:59:08 PM EST | |||
| 150.00 | 4.20 | 5.70 | 4.95 | 6.50 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.03 | -0.10 | 0.00 | -0.16 | 7/23/2025 | 7/29/2025 1:59:08 PM EST |
| 155.00 | 5.10 | 6.30 | 5.70 | % | 0.04 | 0 | 0 | 1.00 | -0.12 | 0.00 | -0.18 | 7/29/2025 1:59:08 PM EST | |||
| 160.00 | 4.60 | 7.30 | 5.95 | % | 0.04 | 0 | 0 | 0.99 | -0.13 | 0.00 | -0.19 | 7/29/2025 1:59:08 PM EST | |||
| 165.00 | 7.10 | 10.00 | 8.55 | 9.25 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.98 | -0.15 | 0.00 | -0.21 | 7/25/2025 | 7/29/2025 1:59:08 PM EST |
| 170.00 | 8.60 | 9.70 | 9.15 | 9.80 | -0.40 | -3.93% | 0.05 | 4 | 7 | 1.01 | -0.17 | 0.00 | -0.22 | 7/29/2025 | 7/29/2025 1:59:08 PM EST |
| 175.00 | 9.60 | 11.20 | 10.40 | 16.90 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.98 | -0.19 | 0.00 | -0.23 | 7/21/2025 | 7/29/2025 1:59:08 PM EST |
| 180.00 | 10.60 | 13.80 | 12.20 | % | 0.07 | 0 | 0 | 0.97 | -0.21 | 0.00 | -0.25 | 7/29/2025 1:59:08 PM EST | |||
| 185.00 | 11.30 | 15.50 | 13.40 | 17.52 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.98 | -0.23 | 0.00 | -0.26 | 7/21/2025 | 7/29/2025 1:59:08 PM EST |
| 190.00 | 14.50 | 16.30 | 15.40 | 18.25 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.96 | -0.25 | 0.00 | -0.27 | 7/25/2025 | 7/29/2025 1:59:08 PM EST |
| 195.00 | 15.90 | 18.30 | 17.10 | 27.80 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.96 | -0.28 | 0.00 | -0.28 | 7/17/2025 | 7/29/2025 1:59:08 PM EST |
| 200.00 | 18.40 | 20.20 | 19.30 | % | 0.10 | 0 | 0 | 0.97 | -0.30 | 0.00 | -0.29 | 7/29/2025 1:59:08 PM EST | |||
| 210.00 | 22.30 | 25.30 | 23.80 | 29.50 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.98 | -0.35 | 0.00 | -0.30 | 7/18/2025 | 7/29/2025 1:59:08 PM EST |
| 220.00 | 27.60 | 30.00 | 28.80 | 33.20 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.94 | -0.40 | 0.00 | -0.31 | 7/28/2025 | 7/29/2025 1:59:08 PM EST |
| 230.00 | 33.30 | 36.00 | 34.65 | 39.40 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.96 | -0.45 | 0.00 | -0.32 | 7/28/2025 | 7/29/2025 1:59:08 PM EST |
| 240.00 | 39.40 | 42.00 | 40.70 | 46.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.96 | -0.49 | 0.00 | -0.32 | 7/28/2025 | 7/29/2025 1:59:08 PM EST |
| 250.00 | 45.60 | 48.60 | 47.10 | 46.00 | -6.00 | -11.54% | 0.19 | 1 | 1 | 0.97 | -0.54 | 0.00 | -0.32 | 7/29/2025 | 7/29/2025 1:59:08 PM EST |
| 260.00 | 52.60 | 56.00 | 54.30 | % | 0.21 | 0 | 0 | 0.96 | -0.58 | 0.00 | -0.31 | 7/29/2025 1:59:08 PM EST | |||
| 270.00 | 60.20 | 63.10 | 61.65 | % | 0.23 | 0 | 0 | 0.97 | -0.62 | 0.00 | -0.31 | 7/29/2025 1:59:08 PM EST | |||
| 280.00 | 67.50 | 71.40 | 69.45 | 83.20 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.97 | -0.65 | 0.00 | -0.30 | 7/17/2025 | 7/29/2025 1:59:08 PM EST |
| 290.00 | 75.70 | 79.40 | 77.55 | 90.00 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.97 | -0.69 | 0.00 | -0.29 | 7/18/2025 | 7/29/2025 1:59:08 PM EST |
| 300.00 | 83.50 | 87.00 | 85.25 | % | 0.28 | 0 | 0 | 0.97 | -0.72 | 0.00 | -0.27 | 7/29/2025 1:59:08 PM EST | |||
| 310.00 | 92.60 | 95.80 | 94.20 | % | 0.30 | 0 | 0 | 0.97 | -0.75 | 0.00 | -0.26 | 7/29/2025 1:59:08 PM EST | |||
| 320.00 | 101.70 | 104.50 | 103.10 | 123.80 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.98 | -0.77 | 0.00 | -0.25 | 7/21/2025 | 7/29/2025 1:59:08 PM EST |