Options Chain for DAVE INC CLASS A COM NEW (DAVE) - $224.87 as of 9/12/2025 3:27:08 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 | 127.50 | 130.90 | 129.20 | 99.84 | 0.00 | 0.00% | 1.29 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:58 PM EST |
| 105.00 | 122.50 | 125.90 | 124.20 | 97.80 | 0.00 | 0.00% | 1.18 | 0 | 1 | 3.75 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:58 PM EST |
| 110.00 | 117.50 | 120.90 | 119.20 | % | 1.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 115.00 | 112.50 | 115.90 | 114.20 | % | 0.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 120.00 | 107.40 | 110.90 | 109.15 | 82.40 | 0.00 | 0.00% | 0.91 | 0 | 1 | 3.17 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 125.00 | 102.50 | 105.90 | 104.20 | % | 0.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 130.00 | 97.70 | 100.90 | 99.30 | 71.66 | 0.00 | 0.00% | 0.76 | 0 | 2 | 2.82 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:58 PM EST |
| 135.00 | 92.60 | 95.90 | 94.25 | % | 0.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 140.00 | 87.50 | 90.90 | 89.20 | 72.30 | 0.00 | 0.00% | 0.64 | 0 | 3 | 2.50 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 145.00 | 82.60 | 85.90 | 84.25 | % | 0.58 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 150.00 | 77.60 | 81.00 | 79.30 | 50.29 | 0.00 | 0.00% | 0.53 | 0 | 5 | 2.22 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:58 PM EST |
| 155.00 | 72.60 | 75.90 | 74.25 | 59.90 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.05 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 160.00 | 67.60 | 71.00 | 69.30 | 39.98 | 0.00 | 0.00% | 0.43 | 0 | 8 | 1.94 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:58 PM EST |
| 165.00 | 62.70 | 66.00 | 64.35 | 35.65 | 0.00 | 0.00% | 0.39 | 0 | 6 | 1.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:58 PM EST |
| 170.00 | 57.70 | 61.00 | 59.35 | 57.96 | +19.96 | +52.53% | 0.35 | 1 | 11 | 1.67 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 175.00 | 52.70 | 55.80 | 54.25 | 21.22 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.50 | 1.00 | 0.00 | -0.01 | 8/19/2025 | 9/12/2025 3:59:58 PM EST |
| 180.00 | 48.00 | 50.80 | 49.40 | 32.50 | 0.00 | 0.00% | 0.27 | 0 | 13 | 1.37 | 1.00 | 0.00 | -0.02 | 9/9/2025 | 9/12/2025 3:59:58 PM EST |
| 185.00 | 43.00 | 45.90 | 44.45 | 41.10 | 0.00 | 0.00% | 0.24 | 0 | 172 | 1.27 | 0.99 | 0.00 | -0.06 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 190.00 | 37.90 | 41.00 | 39.45 | 39.00 | +3.00 | +8.34% | 0.21 | 1 | 899 | 1.16 | 0.99 | 0.00 | -0.10 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 195.00 | 33.20 | 36.30 | 34.75 | 30.85 | 0.00 | 0.00% | 0.18 | 0 | 36 | 1.09 | 0.97 | 0.00 | -0.20 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 200.00 | 28.70 | 30.50 | 29.60 | 30.60 | +5.38 | +21.34% | 0.15 | 243 | 376 | 0.73 | 0.95 | 0.01 | -0.28 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 210.00 | 18.40 | 21.90 | 20.15 | 18.56 | -1.44 | -7.20% | 0.10 | 4 | 1,168 | 0.78 | 0.87 | 0.01 | -0.42 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 220.00 | 11.50 | 13.10 | 12.30 | 11.95 | -0.42 | -3.40% | 0.06 | 2 | 254 | 0.48 | 0.72 | 0.02 | -0.54 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 230.00 | 6.00 | 7.30 | 6.65 | 6.00 | -1.00 | -14.29% | 0.03 | 37 | 106 | 0.52 | 0.52 | 0.02 | -0.57 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 240.00 | 2.70 | 3.90 | 3.30 | 3.20 | +0.10 | +3.23% | 0.01 | 30 | 104 | 0.56 | 0.31 | 0.02 | -0.48 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 250.00 | 1.20 | 1.60 | 1.40 | 1.40 | -0.20 | -12.50% | 0.01 | 213 | 461 | 0.57 | 0.17 | 0.01 | -0.35 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.64 | 0.09 | 0.01 | -0.22 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 270.00 | 0.20 | 0.60 | 0.40 | 0.05 | -0.81 | -94.19% | 0.00 | 161 | 178 | 0.66 | 0.04 | 0.00 | -0.13 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 459 | 0.88 | 0.02 | 0.00 | -0.05 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 2.00 | 1.00 | 0.51 | -0.85 | -62.50% | 0.00 | 1 | 23 | 1.29 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 300.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.21 | 0.00 | 0.00 | -0.01 | 9/5/2025 | 9/12/2025 3:59:58 PM EST |
| 310.00 | 0.00 | 2.25 | 1.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.59 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:58 PM EST |
| 320.00 | 0.00 | 2.55 | 1.28 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.35 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 330.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.53 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:58 PM EST |
| 340.00 | 0.00 | 2.20 | 1.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.92 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:58 PM EST |
| 350.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.02 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:58 PM EST |
| 360.00 | 0.00 | 2.20 | 1.10 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.11 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:58 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 | 2.50 | 1.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 4.04 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.50 | 1.25 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.44 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.49 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 2.30 | 1.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 28 | 3.03 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.51 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.29 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.08 | -0.02 | -20.00% | 0.00 | 3 | 35 | 1.33 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.09 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:58 PM EST |
| 160.00 | 0.05 | 2.20 | 1.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.49 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:58 PM EST |
| 165.00 | 0.05 | 0.20 | 0.13 | 0.25 | -0.16 | -39.03% | 0.00 | 6 | 27 | 1.04 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 1.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.40 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 175.00 | 0.00 | 0.40 | 0.20 | 0.71 | +0.48 | +208.70% | 0.00 | 1 | 155 | 1.07 | 0.00 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 180.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 655 | 0.98 | 0.00 | 0.00 | -0.02 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 185.00 | 0.10 | 0.30 | 0.20 | 0.14 | -0.21 | -60.00% | 0.00 | 5 | 41 | 0.77 | -0.01 | 0.00 | -0.06 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 190.00 | 0.00 | 2.10 | 1.05 | 0.30 | -1.20 | -80.00% | 0.01 | 41 | 207 | 1.18 | -0.01 | 0.00 | -0.10 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 195.00 | 0.00 | 1.50 | 0.75 | 0.49 | -0.09 | -15.52% | 0.00 | 7 | 55 | 0.96 | -0.03 | 0.00 | -0.20 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 200.00 | 0.45 | 1.05 | 0.75 | 0.50 | -0.25 | -33.34% | 0.00 | 51 | 70 | 0.70 | -0.05 | 0.01 | -0.28 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 210.00 | 1.15 | 1.50 | 1.33 | 1.40 | -1.80 | -56.25% | 0.01 | 14 | 1,470 | 0.61 | -0.13 | 0.01 | -0.42 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 220.00 | 1.85 | 3.60 | 2.73 | 3.90 | -1.05 | -21.22% | 0.01 | 9 | 1,119 | 0.53 | -0.28 | 0.02 | -0.54 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 230.00 | 6.50 | 8.50 | 7.50 | 7.66 | -2.84 | -27.05% | 0.03 | 1,025 | 13 | 0.61 | -0.48 | 0.02 | -0.57 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 240.00 | 12.20 | 15.40 | 13.80 | 17.80 | 0.00 | 0.00% | 0.06 | 0 | 15 | 0.57 | -0.69 | 0.02 | -0.48 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 250.00 | 20.40 | 23.60 | 22.00 | 53.40 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.73 | -0.83 | 0.01 | -0.35 | 9/5/2025 | 9/12/2025 3:59:58 PM EST |
| 260.00 | 29.70 | 32.70 | 31.20 | 73.10 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.79 | -0.91 | 0.01 | -0.22 | 8/21/2025 | 9/12/2025 3:59:58 PM EST |
| 270.00 | 39.40 | 42.40 | 40.90 | % | 0.15 | 0 | 0 | 0.88 | -0.96 | 0.00 | -0.13 | 9/12/2025 3:59:58 PM EST | |||
| 280.00 | 49.40 | 52.60 | 51.00 | 59.20 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.05 | 8/5/2025 | 9/12/2025 3:59:58 PM EST |
| 290.00 | 58.60 | 62.70 | 60.65 | 65.80 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.01 | 8/6/2025 | 9/12/2025 3:59:58 PM EST |
| 300.00 | 69.20 | 72.60 | 70.90 | % | 0.24 | 0 | 0 | 1.35 | -1.00 | 0.00 | -0.01 | 9/12/2025 3:59:58 PM EST | |||
| 310.00 | 78.00 | 82.70 | 80.35 | % | 0.26 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 320.00 | 88.20 | 92.70 | 90.45 | 92.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:58 PM EST |
| 330.00 | 99.40 | 102.70 | 101.05 | % | 0.31 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 340.00 | 109.20 | 112.50 | 110.85 | 131.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 9/12/2025 3:59:58 PM EST |
| 350.00 | 119.20 | 122.50 | 120.85 | % | 0.35 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 360.00 | 129.00 | 132.70 | 130.85 | 164.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:58 PM EST |