Options Chain for DAVE INC CLASS A COM NEW (DAVE) - $217.46 as of 9/18/2025 9:06:22 AM 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 | 116.60 | 120.00 | 118.30 | 99.84 | 0.00 | 0.00% | 1.18 | 0 | 2 | 7.02 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 3:59:55 PM EST |
| 105.00 | 111.60 | 115.00 | 113.30 | 97.80 | 0.00 | 0.00% | 1.08 | 0 | 1 | 6.61 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/17/2025 3:59:55 PM EST |
| 110.00 | 106.50 | 110.00 | 108.25 | % | 0.98 | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 115.00 | 101.50 | 105.00 | 103.25 | % | 0.90 | 0 | 0 | 5.85 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 120.00 | 96.90 | 99.90 | 98.40 | 82.40 | 0.00 | 0.00% | 0.82 | 0 | 1 | 5.50 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:55 PM EST |
| 125.00 | 91.50 | 95.00 | 93.25 | % | 0.75 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 130.00 | 86.90 | 89.70 | 88.30 | 71.66 | 0.00 | 0.00% | 0.68 | 0 | 2 | 4.84 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/17/2025 3:59:55 PM EST |
| 135.00 | 81.50 | 85.30 | 83.40 | % | 0.62 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 140.00 | 76.70 | 80.00 | 78.35 | 72.30 | 0.00 | 0.00% | 0.56 | 0 | 3 | 4.23 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:55 PM EST |
| 145.00 | 71.60 | 75.00 | 73.30 | % | 0.51 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 150.00 | 67.00 | 70.00 | 68.50 | 50.29 | 0.00 | 0.00% | 0.46 | 0 | 5 | 3.66 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/17/2025 3:59:55 PM EST |
| 155.00 | 61.60 | 65.00 | 63.30 | 59.90 | 0.00 | 0.00% | 0.41 | 0 | 1 | 3.38 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:55 PM EST |
| 160.00 | 56.70 | 60.10 | 58.40 | 39.98 | 0.00 | 0.00% | 0.36 | 0 | 8 | 3.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 3:59:55 PM EST |
| 165.00 | 51.70 | 55.10 | 53.40 | 35.65 | 0.00 | 0.00% | 0.32 | 0 | 6 | 2.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 3:59:55 PM EST |
| 170.00 | 46.60 | 50.10 | 48.35 | 57.96 | 0.00 | 0.00% | 0.28 | 0 | 11 | 2.65 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:55 PM EST |
| 175.00 | 41.90 | 45.10 | 43.50 | 21.22 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.40 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 3:59:55 PM EST |
| 180.00 | 36.50 | 40.30 | 38.40 | 45.63 | 0.00 | 0.00% | 0.21 | 0 | 10 | 2.16 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:55 PM EST |
| 185.00 | 31.80 | 35.70 | 33.75 | 29.40 | 0.00 | 0.00% | 0.18 | 0 | 170 | 1.92 | 1.00 | 0.00 | -0.01 | 9/16/2025 | 9/17/2025 3:59:55 PM EST |
| 190.00 | 26.80 | 29.60 | 28.20 | 24.20 | 0.00 | 0.00% | 0.15 | 0 | 1,101 | 1.72 | 1.00 | 0.00 | -0.02 | 9/16/2025 | 9/17/2025 3:59:55 PM EST |
| 195.00 | 21.70 | 25.20 | 23.45 | 23.17 | 0.00 | 0.00% | 0.12 | 0 | 34 | 1.48 | 0.98 | 0.00 | -0.12 | 9/16/2025 | 9/17/2025 3:59:55 PM EST |
| 200.00 | 17.50 | 20.50 | 19.00 | 19.45 | 0.00 | 0.00% | 0.10 | 0 | 259 | 1.27 | 0.96 | 0.01 | -0.34 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 210.00 | 8.50 | 11.10 | 9.80 | 12.46 | 0.00 | 0.00% | 0.05 | 0 | 1,566 | 0.86 | 0.82 | 0.02 | -1.44 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 220.00 | 2.50 | 5.90 | 4.20 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 236 | 0.60 | 0.53 | 0.03 | -1.51 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 230.00 | 0.05 | 3.10 | 1.58 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.64 | 0.22 | 0.02 | -0.92 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.82 | 0.06 | 0.01 | -0.22 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 432 | 0.86 | 0.01 | 0.00 | -0.03 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 1.90 | 0.95 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.93 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 0.35 | 0.18 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 306 | 1.53 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 467 | 1.70 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:55 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 2.82 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:55 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 3.06 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:55 PM EST |
| 310.00 | 0.00 | 2.45 | 1.23 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.41 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/17/2025 3:59:55 PM EST |
| 320.00 | 0.00 | 2.45 | 1.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 3.62 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:55 PM EST |
| 330.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.13 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/17/2025 3:59:55 PM EST |
| 340.00 | 0.00 | 2.35 | 1.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 13 | 3.98 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 3:59:55 PM EST |
| 350.00 | 0.00 | 2.35 | 1.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 4.16 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/17/2025 3:59:55 PM EST |
| 360.00 | 0.00 | 2.35 | 1.18 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 16 | 4.34 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/17/2025 3:59:55 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 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 2.50 | 1.25 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/17/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.85 | 0.43 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 2.45 | 1.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 28 | 5.45 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 1.30 | 0.65 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 4.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 3:59:55 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 4.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/17/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 19 | 4.38 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 109 | 4.10 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 3.81 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 37 | 3.59 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 3.33 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.31 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.83 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:55 PM EST |
| 175.00 | 0.05 | 0.60 | 0.33 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.57 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 180.00 | 0.00 | 1.10 | 0.55 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 644 | 1.93 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 184 | 2.12 | 0.00 | 0.00 | -0.01 | 9/16/2025 | 9/17/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 2.10 | 1.05 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 204 | 1.84 | 0.00 | 0.00 | -0.02 | 9/16/2025 | 9/17/2025 3:59:55 PM EST |
| 195.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.13 | -0.02 | 0.00 | -0.12 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 230 | 0.88 | -0.04 | 0.01 | -0.34 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 210.00 | 0.35 | 2.25 | 1.30 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1,465 | 0.73 | -0.18 | 0.02 | -1.44 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 220.00 | 3.50 | 7.60 | 5.55 | 5.88 | 0.00 | 0.00% | 0.03 | 0 | 1,120 | 0.87 | -0.47 | 0.03 | -1.51 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 230.00 | 10.70 | 14.70 | 12.70 | 13.75 | 0.00 | 0.00% | 0.06 | 0 | 1,053 | 1.18 | -0.78 | 0.02 | -0.92 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 240.00 | 20.10 | 23.60 | 21.85 | 22.45 | 0.00 | 0.00% | 0.09 | 0 | 15 | 1.51 | -0.94 | 0.01 | -0.22 | 9/17/2025 | 9/17/2025 3:59:55 PM EST |
| 250.00 | 30.00 | 33.30 | 31.65 | 37.97 | 0.00 | 0.00% | 0.13 | 0 | 10 | 1.63 | -0.99 | 0.00 | -0.03 | 9/16/2025 | 9/17/2025 3:59:55 PM EST |
| 260.00 | 40.00 | 43.50 | 41.75 | 73.10 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 3:59:55 PM EST |
| 270.00 | 50.00 | 53.50 | 51.75 | % | 0.19 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 280.00 | 60.00 | 63.50 | 61.75 | 59.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 9/17/2025 3:59:55 PM EST |
| 290.00 | 70.00 | 73.50 | 71.75 | 65.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 9/17/2025 3:59:55 PM EST |
| 300.00 | 80.00 | 83.50 | 81.75 | % | 0.27 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 310.00 | 89.70 | 93.50 | 91.60 | % | 0.30 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 320.00 | 100.00 | 103.50 | 101.75 | 92.10 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 9/17/2025 3:59:55 PM EST |
| 330.00 | 110.00 | 113.50 | 111.75 | % | 0.34 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:55 PM EST | |||
| 340.00 | 120.10 | 123.50 | 121.80 | 131.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 9/17/2025 3:59:55 PM EST |
| 350.00 | 130.00 | 133.40 | 131.70 | 135.69 | 0.00 | 0.00% | 0.38 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:55 PM EST |
| 360.00 | 140.00 | 143.50 | 141.75 | 145.67 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:55 PM EST |