Options Chain for DAVE INC CLASS A COM NEW (DAVE) - $250.99 as of 10/29/2025 3:07:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 147.10 | 150.40 | 148.75 | 146.00 | % | 1.57 | 1 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:10 PM EST | |
| 100.00 | 142.10 | 145.50 | 143.80 | 141.00 | +18.50 | +15.11% | 1.44 | 1 | 3 | 2.19 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:10 PM EST |
| 105.00 | 137.20 | 140.60 | 138.90 | 91.50 | 0.00 | 0.00% | 1.32 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 10/29/2025 4:00:10 PM EST |
| 110.00 | 132.20 | 135.50 | 133.85 | 131.00 | % | 1.22 | 2 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:10 PM EST | |
| 115.00 | 127.00 | 130.60 | 128.80 | % | 1.12 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 120.00 | 122.50 | 125.70 | 124.10 | % | 1.03 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:10 PM EST | |||
| 125.00 | 117.60 | 120.70 | 119.15 | 87.30 | 0.00 | 0.00% | 0.95 | 0 | 2 | 1.81 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 4:00:10 PM EST |
| 130.00 | 112.60 | 115.70 | 114.15 | % | 0.88 | 0 | 0 | 1.63 | 1.00 | 0.00 | -0.01 | 10/29/2025 4:00:10 PM EST | |||
| 135.00 | 107.50 | 110.80 | 109.15 | % | 0.81 | 0 | 0 | 1.66 | 0.99 | 0.00 | -0.02 | 10/29/2025 4:00:10 PM EST | |||
| 140.00 | 102.60 | 105.90 | 104.25 | 90.10 | 0.00 | 0.00% | 0.74 | 0 | 3 | 1.59 | 0.99 | 0.00 | -0.03 | 9/11/2025 | 10/29/2025 4:00:10 PM EST |
| 145.00 | 97.70 | 101.10 | 99.40 | 82.00 | 0.00 | 0.00% | 0.69 | 0 | 3 | 1.43 | 0.98 | 0.00 | -0.05 | 10/22/2025 | 10/29/2025 4:00:10 PM EST |
| 150.00 | 93.10 | 96.20 | 94.65 | 92.00 | -8.00 | -8.00% | 0.63 | 1 | 7 | 1.44 | 0.97 | 0.00 | -0.07 | 10/29/2025 | 10/29/2025 4:00:10 PM EST |
| 155.00 | 88.10 | 91.50 | 89.80 | 63.60 | 0.00 | 0.00% | 0.58 | 0 | 12 | 1.44 | 0.97 | 0.00 | -0.09 | 10/22/2025 | 10/29/2025 4:00:10 PM EST |
| 160.00 | 83.60 | 86.80 | 85.20 | 82.00 | +22.00 | +36.67% | 0.53 | 1 | 5 | 1.32 | 0.95 | 0.00 | -0.12 | 10/29/2025 | 10/29/2025 4:00:10 PM EST |
| 165.00 | 78.70 | 82.10 | 80.40 | 52.60 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.23 | 0.94 | 0.00 | -0.15 | 10/14/2025 | 10/29/2025 4:00:10 PM EST |
| 170.00 | 74.20 | 77.60 | 75.90 | % | 0.45 | 0 | 0 | 1.07 | 0.93 | 0.00 | -0.18 | 10/29/2025 4:00:10 PM EST | |||
| 175.00 | 69.70 | 73.10 | 71.40 | 45.30 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.07 | 0.91 | 0.00 | -0.21 | 10/22/2025 | 10/29/2025 4:00:10 PM EST |
| 180.00 | 65.40 | 68.40 | 66.90 | 44.00 | 0.00 | 0.00% | 0.37 | 0 | 6 | 1.07 | 0.89 | 0.00 | -0.24 | 10/14/2025 | 10/29/2025 4:00:10 PM EST |
| 185.00 | 60.80 | 64.00 | 62.40 | 33.73 | 0.00 | 0.00% | 0.34 | 0 | 8 | 1.04 | 0.88 | 0.00 | -0.27 | 10/17/2025 | 10/29/2025 4:00:10 PM EST |
| 190.00 | 56.60 | 59.90 | 58.25 | 61.02 | -6.78 | -10.00% | 0.31 | 1 | 94 | 1.03 | 0.85 | 0.00 | -0.30 | 10/29/2025 | 10/29/2025 4:00:10 PM EST |
| 195.00 | 52.70 | 56.00 | 54.35 | 46.35 | +10.47 | +29.19% | 0.28 | 1 | 97 | 1.04 | 0.83 | 0.00 | -0.33 | 10/29/2025 | 10/29/2025 4:00:10 PM EST |
| 200.00 | 48.80 | 51.90 | 50.35 | 58.90 | 0.00 | 0.00% | 0.25 | 0 | 60 | 1.02 | 0.81 | 0.00 | -0.35 | 10/27/2025 | 10/29/2025 4:00:10 PM EST |
| 210.00 | 41.30 | 44.70 | 43.00 | 41.34 | -8.20 | -16.56% | 0.20 | 2 | 82 | 1.00 | 0.76 | 0.00 | -0.40 | 10/29/2025 | 10/29/2025 4:00:10 PM EST |
| 220.00 | 34.70 | 38.30 | 36.50 | 31.50 | -9.00 | -22.23% | 0.17 | 204 | 2,631 | 1.00 | 0.70 | 0.01 | -0.45 | 10/29/2025 | 10/29/2025 4:00:10 PM EST |
| 230.00 | 28.90 | 32.20 | 30.55 | 32.22 | -3.85 | -10.68% | 0.13 | 2 | 344 | 0.99 | 0.63 | 0.01 | -0.48 | 10/29/2025 | 10/29/2025 4:00:10 PM EST |
| 240.00 | 23.30 | 27.10 | 25.20 | 22.78 | -7.72 | -25.32% | 0.10 | 14 | 290 | 0.98 | 0.57 | 0.01 | -0.50 | 10/29/2025 | 10/29/2025 4:00:10 PM EST |
| 250.00 | 20.30 | 22.60 | 21.45 | 21.00 | -4.90 | -18.92% | 0.09 | 67 | 106 | 1.01 | 0.50 | 0.01 | -0.50 | 10/29/2025 | 10/29/2025 4:00:10 PM EST |
| 260.00 | 15.50 | 18.60 | 17.05 | 16.50 | -5.50 | -25.00% | 0.07 | 7 | 102 | 0.98 | 0.44 | 0.01 | -0.50 | 10/29/2025 | 10/29/2025 4:00:10 PM EST |
| 270.00 | 12.50 | 15.50 | 14.00 | 12.80 | -2.70 | -17.42% | 0.05 | 2 | 78 | 0.98 | 0.37 | 0.01 | -0.48 | 10/29/2025 | 10/29/2025 4:00:10 PM EST |
| 280.00 | 9.50 | 12.70 | 11.10 | 10.48 | -2.52 | -19.39% | 0.04 | 1 | 79 | 0.97 | 0.32 | 0.01 | -0.45 | 10/29/2025 | 10/29/2025 4:00:10 PM EST |
| 290.00 | 7.50 | 10.90 | 9.20 | 9.52 | -1.78 | -15.76% | 0.03 | 101 | 133 | 0.99 | 0.27 | 0.01 | -0.42 | 10/29/2025 | 10/29/2025 4:00:10 PM EST |
| 300.00 | 5.50 | 8.50 | 7.00 | 8.18 | +0.18 | +2.25% | 0.02 | 146 | 44 | 0.97 | 0.23 | 0.01 | -0.39 | 10/29/2025 | 10/29/2025 4:00:10 PM EST |
| 310.00 | 4.60 | 7.50 | 6.05 | 7.65 | -0.95 | -11.05% | 0.02 | 62 | 124 | 1.00 | 0.19 | 0.00 | -0.35 | 10/29/2025 | 10/29/2025 4:00:10 PM EST |
| 320.00 | 2.95 | 6.40 | 4.68 | 5.10 | -1.19 | -18.92% | 0.01 | 1 | 11 | 0.98 | 0.16 | 0.00 | -0.32 | 10/29/2025 | 10/29/2025 4:00:10 PM EST |
| 330.00 | 2.95 | 5.50 | 4.23 | 4.50 | -0.50 | -10.00% | 0.01 | 82 | 93 | 1.02 | 0.13 | 0.00 | -0.28 | 10/29/2025 | 10/29/2025 4:00:10 PM EST |
| 340.00 | 2.35 | 4.40 | 3.38 | 3.33 | -0.40 | -10.73% | 0.01 | 2 | 7 | 1.02 | 0.11 | 0.00 | -0.24 | 10/29/2025 | 10/29/2025 4:00:10 PM EST |
| 350.00 | 1.35 | 4.90 | 3.13 | 3.51 | 0.00 | 0.00% | 0.01 | 0 | 46 | 1.05 | 0.09 | 0.00 | -0.21 | 10/27/2025 | 10/29/2025 4:00:10 PM EST |
| 360.00 | 0.05 | 3.00 | 1.53 | 2.45 | -0.30 | -10.91% | 0.00 | 8 | 3 | 0.94 | 0.07 | 0.00 | -0.19 | 10/29/2025 | 10/29/2025 4:00:10 PM EST |
| 370.00 | 1.20 | 4.40 | 2.80 | 2.10 | +0.10 | +5.00% | 0.01 | 6 | 2 | 1.13 | 0.06 | 0.00 | -0.16 | 10/29/2025 | 10/29/2025 4:00:10 PM EST |
| 380.00 | 0.05 | 4.30 | 2.18 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.00 | 0.05 | 0.00 | -0.14 | 10/24/2025 | 10/29/2025 4:00:10 PM EST |
| 390.00 | 0.00 | 4.10 | 2.05 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.36 | 0.04 | 0.00 | -0.11 | 10/28/2025 | 10/29/2025 4:00:10 PM EST |
| 400.00 | 0.70 | 3.90 | 2.30 | 2.15 | +0.55 | +34.38% | 0.01 | 2 | 78 | 1.19 | 0.03 | 0.00 | -0.09 | 10/29/2025 | 10/29/2025 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 3.50 | 1.75 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.67 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 4:00:10 PM EST |
| 100.00 | 0.00 | 3.50 | 1.75 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/29/2025 4:00:10 PM EST |
| 105.00 | 0.00 | 3.50 | 1.75 | 1.34 | 0.00 | 0.00% | 0.02 | 0 | 57 | 2.42 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/29/2025 4:00:10 PM EST |
| 110.00 | 0.00 | 3.50 | 1.75 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.74 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/29/2025 4:00:10 PM EST |
| 115.00 | 0.05 | 3.50 | 1.78 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.65 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/29/2025 4:00:10 PM EST |
| 120.00 | 0.05 | 0.35 | 0.20 | 0.31 | +0.11 | +55.00% | 0.00 | 1 | 50 | 1.20 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:10 PM EST |
| 125.00 | 0.00 | 3.50 | 1.75 | 0.32 | -0.18 | -36.00% | 0.01 | 1 | 5 | 1.98 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:10 PM EST |
| 130.00 | 0.00 | 3.60 | 1.80 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.90 | 0.00 | 0.00 | -0.01 | 10/14/2025 | 10/29/2025 4:00:10 PM EST |
| 135.00 | 0.00 | 2.35 | 1.18 | 0.70 | -0.63 | -47.37% | 0.01 | 1 | 4 | 1.62 | -0.01 | 0.00 | -0.02 | 10/29/2025 | 10/29/2025 4:00:10 PM EST |
| 140.00 | 0.00 | 3.60 | 1.80 | 0.80 | +0.15 | +23.08% | 0.01 | 1 | 5 | 1.71 | -0.01 | 0.00 | -0.03 | 10/29/2025 | 10/29/2025 4:00:10 PM EST |
| 145.00 | 0.00 | 3.70 | 1.85 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.64 | -0.02 | 0.00 | -0.05 | 10/27/2025 | 10/29/2025 4:00:10 PM EST |
| 150.00 | 0.05 | 3.80 | 1.93 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.24 | -0.03 | 0.00 | -0.07 | 10/27/2025 | 10/29/2025 4:00:10 PM EST |
| 155.00 | 0.00 | 3.90 | 1.95 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.49 | -0.03 | 0.00 | -0.09 | 10/24/2025 | 10/29/2025 4:00:10 PM EST |
| 160.00 | 0.60 | 4.00 | 2.30 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.16 | -0.05 | 0.00 | -0.12 | 10/24/2025 | 10/29/2025 4:00:10 PM EST |
| 165.00 | 0.45 | 1.70 | 1.08 | 2.42 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.93 | -0.06 | 0.00 | -0.15 | 10/21/2025 | 10/29/2025 4:00:10 PM EST |
| 170.00 | 0.80 | 3.00 | 1.90 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.99 | -0.07 | 0.00 | -0.18 | 10/28/2025 | 10/29/2025 4:00:10 PM EST |
| 175.00 | 0.30 | 4.60 | 2.45 | 2.08 | +0.53 | +34.20% | 0.01 | 1 | 25 | 0.93 | -0.09 | 0.00 | -0.21 | 10/29/2025 | 10/29/2025 4:00:10 PM EST |
| 180.00 | 1.00 | 4.40 | 2.70 | 3.00 | +0.57 | +23.46% | 0.02 | 1 | 32 | 0.94 | -0.11 | 0.00 | -0.24 | 10/29/2025 | 10/29/2025 4:00:10 PM EST |
| 185.00 | 1.70 | 5.50 | 3.60 | 3.00 | +0.17 | +6.01% | 0.02 | 1 | 31 | 0.97 | -0.12 | 0.00 | -0.27 | 10/29/2025 | 10/29/2025 4:00:10 PM EST |
| 190.00 | 2.55 | 6.00 | 4.28 | 3.90 | +0.65 | +20.00% | 0.02 | 12 | 78 | 0.96 | -0.15 | 0.00 | -0.30 | 10/29/2025 | 10/29/2025 4:00:10 PM EST |
| 195.00 | 3.60 | 6.90 | 5.25 | 4.45 | +0.55 | +14.11% | 0.03 | 2 | 15 | 0.96 | -0.17 | 0.00 | -0.33 | 10/29/2025 | 10/29/2025 4:00:10 PM EST |
| 200.00 | 6.20 | 8.20 | 7.20 | 7.00 | +2.55 | +57.31% | 0.04 | 33 | 1,208 | 1.02 | -0.19 | 0.00 | -0.35 | 10/29/2025 | 10/29/2025 4:00:10 PM EST |
| 210.00 | 9.00 | 11.00 | 10.00 | 9.00 | +2.75 | +44.00% | 0.05 | 1 | 554 | 1.01 | -0.24 | 0.00 | -0.40 | 10/29/2025 | 10/29/2025 4:00:10 PM EST |
| 220.00 | 12.20 | 14.50 | 13.35 | 11.50 | +1.50 | +15.00% | 0.06 | 1 | 124 | 1.00 | -0.30 | 0.01 | -0.45 | 10/29/2025 | 10/29/2025 4:00:10 PM EST |
| 230.00 | 15.10 | 18.50 | 16.80 | 13.00 | 0.00 | 0.00% | 0.07 | 0 | 80 | 0.96 | -0.37 | 0.01 | -0.48 | 10/27/2025 | 10/29/2025 4:00:10 PM EST |
| 240.00 | 19.60 | 22.10 | 20.85 | 22.10 | +6.02 | +37.44% | 0.09 | 73 | 67 | 0.93 | -0.43 | 0.01 | -0.50 | 10/29/2025 | 10/29/2025 4:00:10 PM EST |
| 250.00 | 24.70 | 28.40 | 26.55 | 24.66 | +2.16 | +9.60% | 0.11 | 5 | 48 | 0.93 | -0.50 | 0.01 | -0.50 | 10/29/2025 | 10/29/2025 4:00:10 PM EST |
| 260.00 | 31.00 | 34.40 | 32.70 | 27.00 | 0.00 | 0.00% | 0.13 | 0 | 82 | 0.93 | -0.56 | 0.01 | -0.50 | 10/28/2025 | 10/29/2025 4:00:10 PM EST |
| 270.00 | 38.00 | 41.30 | 39.65 | 35.10 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.93 | -0.63 | 0.01 | -0.48 | 10/28/2025 | 10/29/2025 4:00:10 PM EST |
| 280.00 | 45.00 | 48.50 | 46.75 | 45.00 | +1.20 | +2.74% | 0.17 | 9 | 13 | 0.92 | -0.68 | 0.01 | -0.45 | 10/29/2025 | 10/29/2025 4:00:10 PM EST |
| 290.00 | 53.20 | 56.50 | 54.85 | 49.60 | 0.00 | 0.00% | 0.19 | 0 | 6 | 0.93 | -0.73 | 0.01 | -0.42 | 10/28/2025 | 10/29/2025 4:00:10 PM EST |
| 300.00 | 61.50 | 64.80 | 63.15 | 80.40 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.93 | -0.77 | 0.01 | -0.39 | 10/22/2025 | 10/29/2025 4:00:10 PM EST |
| 310.00 | 70.10 | 73.70 | 71.90 | % | 0.23 | 0 | 0 | 0.94 | -0.81 | 0.00 | -0.35 | 10/29/2025 4:00:10 PM EST | |||
| 320.00 | 79.00 | 82.30 | 80.65 | 106.70 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.93 | -0.84 | 0.00 | -0.32 | 7/31/2025 | 10/29/2025 4:00:10 PM EST |
| 330.00 | 88.20 | 91.80 | 90.00 | % | 0.27 | 0 | 0 | 0.95 | -0.87 | 0.00 | -0.28 | 10/29/2025 4:00:10 PM EST | |||
| 340.00 | 97.60 | 100.80 | 99.20 | 125.40 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.94 | -0.89 | 0.00 | -0.24 | 10/17/2025 | 10/29/2025 4:00:10 PM EST |
| 350.00 | 107.10 | 110.50 | 108.80 | 108.40 | -30.60 | -22.02% | 0.31 | 1 | 3 | 0.94 | -0.91 | 0.00 | -0.21 | 10/29/2025 | 10/29/2025 4:00:10 PM EST |
| 360.00 | 116.70 | 119.70 | 118.20 | 121.00 | % | 0.33 | 1 | 0 | 0.85 | -0.93 | 0.00 | -0.19 | 10/29/2025 | 10/29/2025 4:00:10 PM EST | |
| 370.00 | 126.30 | 129.70 | 128.00 | 129.50 | -25.00 | -16.19% | 0.35 | 1 | 2 | 1.20 | -0.94 | 0.00 | -0.16 | 10/29/2025 | 10/29/2025 4:00:10 PM EST |
| 380.00 | 136.00 | 139.10 | 137.55 | % | 0.36 | 0 | 0 | 1.22 | -0.95 | 0.00 | -0.14 | 10/29/2025 4:00:10 PM EST | |||
| 390.00 | 145.80 | 148.90 | 147.35 | 143.60 | % | 0.38 | 2 | 0 | 0.83 | -0.96 | 0.00 | -0.11 | 10/29/2025 | 10/29/2025 4:00:10 PM EST | |
| 400.00 | 155.60 | 158.50 | 157.05 | 155.00 | +4.50 | +2.99% | 0.39 | 4 | 5 | 1.28 | -0.97 | 0.00 | -0.09 | 10/29/2025 | 10/29/2025 4:00:10 PM EST |