Options Chain for DAVE INC CLASS A COM NEW (DAVE) - $178.24 as of 2/20/2026 2:56:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 88.20 | 95.20 | 91.70 | % | 1.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.03 | 2/20/2026 4:00:12 PM EST | |||
| 90.00 | 83.30 | 90.30 | 86.80 | % | 0.96 | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.04 | 2/20/2026 4:00:12 PM EST | |||
| 95.00 | 78.40 | 85.70 | 82.05 | 116.80 | 0.00 | 0.00% | 0.86 | 0 | 3 | 1.81 | 0.99 | 0.00 | -0.05 | 12/1/2025 | 2/20/2026 4:00:12 PM EST |
| 100.00 | 74.10 | 80.80 | 77.45 | 76.80 | -39.20 | -33.80% | 0.77 | 1 | 4 | 1.70 | 0.99 | 0.00 | -0.06 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 105.00 | 69.80 | 75.40 | 72.60 | 109.00 | 0.00 | 0.00% | 0.69 | 0 | 3 | 1.52 | 0.98 | 0.00 | -0.07 | 11/25/2025 | 2/20/2026 4:00:12 PM EST |
| 110.00 | 64.10 | 71.60 | 67.85 | 100.00 | 0.00 | 0.00% | 0.62 | 0 | 3 | 1.58 | 0.97 | 0.00 | -0.09 | 12/1/2025 | 2/20/2026 4:00:12 PM EST |
| 115.00 | 59.20 | 66.90 | 63.05 | 84.25 | 0.00 | 0.00% | 0.55 | 0 | 6 | 1.52 | 0.96 | 0.00 | -0.11 | 1/14/2026 | 2/20/2026 4:00:12 PM EST |
| 120.00 | 54.60 | 62.20 | 58.40 | 114.00 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.44 | 0.94 | 0.00 | -0.13 | 11/28/2025 | 2/20/2026 4:00:12 PM EST |
| 125.00 | 50.10 | 57.70 | 53.90 | 121.70 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.38 | 0.92 | 0.00 | -0.16 | 11/4/2025 | 2/20/2026 4:00:12 PM EST |
| 130.00 | 47.20 | 52.40 | 49.80 | 90.30 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.21 | 0.90 | 0.00 | -0.18 | 8/6/2025 | 2/20/2026 4:00:12 PM EST |
| 135.00 | 43.00 | 47.30 | 45.15 | 39.38 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.82 | 0.88 | 0.00 | -0.21 | 2/12/2026 | 2/20/2026 4:00:12 PM EST |
| 140.00 | 39.00 | 43.50 | 41.25 | 35.51 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.89 | 0.85 | 0.00 | -0.23 | 2/12/2026 | 2/20/2026 4:00:12 PM EST |
| 145.00 | 35.00 | 40.20 | 37.60 | 43.70 | 0.00 | 0.00% | 0.26 | 0 | 9 | 0.91 | 0.81 | 0.01 | -0.26 | 2/6/2026 | 2/20/2026 4:00:12 PM EST |
| 150.00 | 31.60 | 36.60 | 34.10 | 28.80 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.93 | 0.78 | 0.01 | -0.28 | 2/12/2026 | 2/20/2026 4:00:12 PM EST |
| 155.00 | 28.00 | 33.40 | 30.70 | 34.70 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.93 | 0.74 | 0.01 | -0.30 | 2/6/2026 | 2/20/2026 4:00:12 PM EST |
| 160.00 | 24.40 | 30.10 | 27.25 | 23.80 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.92 | 0.70 | 0.01 | -0.31 | 2/12/2026 | 2/20/2026 4:00:12 PM EST |
| 165.00 | 22.50 | 26.90 | 24.70 | 25.08 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.94 | 0.66 | 0.01 | -0.32 | 2/13/2026 | 2/20/2026 4:00:12 PM EST |
| 170.00 | 19.80 | 23.90 | 21.85 | 19.50 | 0.00 | 0.00% | 0.13 | 0 | 70 | 0.94 | 0.62 | 0.01 | -0.33 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 175.00 | 18.80 | 20.20 | 19.50 | 18.60 | -0.80 | -4.13% | 0.11 | 71 | 310 | 0.94 | 0.57 | 0.01 | -0.34 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 180.00 | 16.20 | 17.90 | 17.05 | 16.00 | +0.50 | +3.23% | 0.09 | 10 | 30 | 0.93 | 0.53 | 0.01 | -0.34 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 185.00 | 14.20 | 15.80 | 15.00 | 14.50 | -0.97 | -6.27% | 0.08 | 3 | 88 | 0.93 | 0.48 | 0.01 | -0.33 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 190.00 | 12.30 | 13.10 | 12.70 | 13.00 | +3.35 | +34.72% | 0.07 | 1,843 | 1,627 | 0.91 | 0.44 | 0.01 | -0.32 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 195.00 | 10.60 | 12.10 | 11.35 | 11.00 | -0.10 | -0.91% | 0.06 | 182 | 78 | 0.92 | 0.40 | 0.01 | -0.31 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 200.00 | 8.80 | 9.80 | 9.30 | 9.80 | +1.23 | +14.36% | 0.05 | 1,367 | 1,394 | 0.89 | 0.36 | 0.01 | -0.30 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 210.00 | 4.70 | 7.30 | 6.00 | 6.23 | +0.73 | +13.28% | 0.03 | 3 | 87 | 0.84 | 0.28 | 0.01 | -0.26 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 220.00 | 2.70 | 5.30 | 4.00 | 3.77 | -0.23 | -5.75% | 0.02 | 16 | 171 | 0.81 | 0.21 | 0.01 | -0.22 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 230.00 | 2.25 | 3.80 | 3.03 | 3.89 | +1.15 | +41.98% | 0.01 | 45 | 43 | 0.84 | 0.16 | 0.01 | -0.18 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 240.00 | 0.65 | 3.00 | 1.83 | 1.97 | +0.47 | +31.34% | 0.01 | 2 | 19 | 0.79 | 0.12 | 0.00 | -0.15 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 250.00 | 0.55 | 2.15 | 1.35 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.81 | 0.08 | 0.00 | -0.11 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 260.00 | 0.05 | 2.10 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.77 | 0.06 | 0.00 | -0.09 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 270.00 | 0.05 | 1.40 | 0.73 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.78 | 0.04 | 0.00 | -0.07 | 2/18/2026 | 2/20/2026 4:00:12 PM EST |
| 280.00 | 0.00 | 3.60 | 1.80 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.28 | 0.03 | 0.00 | -0.06 | 2/18/2026 | 2/20/2026 4:00:12 PM EST |
| 290.00 | 0.00 | 2.80 | 1.40 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 109 | 1.26 | 0.02 | 0.00 | -0.04 | 2/10/2026 | 2/20/2026 4:00:12 PM EST |
| 300.00 | 0.00 | 2.00 | 1.00 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.23 | 0.02 | 0.00 | -0.03 | 2/9/2026 | 2/20/2026 4:00:12 PM EST |
| 310.00 | 0.00 | 1.10 | 0.55 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.14 | 0.01 | 0.00 | -0.02 | 1/28/2026 | 2/20/2026 4:00:12 PM EST |
| 320.00 | 0.00 | 1.90 | 0.95 | 10.70 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.32 | 0.01 | 0.00 | -0.01 | 1/7/2026 | 2/20/2026 4:00:12 PM EST |
| 330.00 | 0.00 | 1.70 | 0.85 | 0.75 | +0.55 | +275.00% | 0.00 | 1 | 27 | 1.34 | 0.00 | 0.00 | -0.01 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 340.00 | 0.00 | 1.70 | 0.85 | 4.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.39 | 0.00 | 0.00 | -0.01 | 1/13/2026 | 2/20/2026 4:00:12 PM EST |
| 350.00 | 0.00 | 4.80 | 2.40 | 3.44 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.80 | 0.00 | 0.00 | -0.01 | 1/14/2026 | 2/20/2026 4:00:12 PM EST |
| 360.00 | 0.00 | 3.40 | 1.70 | 2.94 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.71 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/20/2026 4:00:12 PM EST |
| 370.00 | 0.00 | 4.80 | 2.40 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.90 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 2/20/2026 4:00:12 PM EST |
| 380.00 | 0.00 | 4.10 | 2.05 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.88 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/20/2026 4:00:12 PM EST |
| 390.00 | 0.00 | 4.80 | 2.40 | 8.80 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.99 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 2/20/2026 4:00:12 PM EST |
| 400.00 | 0.00 | 4.80 | 2.40 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.04 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/20/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.05 | 0.50 | 0.28 | 0.20 | -0.10 | -33.34% | 0.00 | 1 | 21 | 1.22 | 0.00 | 0.00 | -0.03 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 90.00 | 0.05 | 1.40 | 0.73 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.04 | 2/20/2026 4:00:12 PM EST | |||
| 95.00 | 0.05 | 1.65 | 0.85 | 0.84 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.21 | -0.01 | 0.00 | -0.05 | 1/29/2026 | 2/20/2026 4:00:12 PM EST |
| 100.00 | 0.05 | 1.10 | 0.58 | 1.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.06 | -0.01 | 0.00 | -0.06 | 2/12/2026 | 2/20/2026 4:00:12 PM EST |
| 105.00 | 0.05 | 1.55 | 0.80 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.03 | -0.02 | 0.00 | -0.07 | 2/12/2026 | 2/20/2026 4:00:12 PM EST |
| 110.00 | 0.05 | 2.70 | 1.38 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.04 | -0.03 | 0.00 | -0.09 | 2/10/2026 | 2/20/2026 4:00:12 PM EST |
| 115.00 | 0.15 | 5.80 | 2.98 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.19 | -0.04 | 0.00 | -0.11 | 2/9/2026 | 2/20/2026 4:00:12 PM EST |
| 120.00 | 0.05 | 5.20 | 2.63 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.03 | -0.06 | 0.00 | -0.13 | 2/18/2026 | 2/20/2026 4:00:12 PM EST |
| 125.00 | 0.70 | 3.70 | 2.20 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.00 | -0.08 | 0.00 | -0.16 | 2/18/2026 | 2/20/2026 4:00:12 PM EST |
| 130.00 | 0.35 | 4.50 | 2.43 | 2.77 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.91 | -0.10 | 0.00 | -0.18 | 2/13/2026 | 2/20/2026 4:00:12 PM EST |
| 135.00 | 2.35 | 3.80 | 3.08 | 3.70 | +0.30 | +8.83% | 0.02 | 2 | 10 | 0.95 | -0.12 | 0.00 | -0.21 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 140.00 | 3.60 | 4.80 | 4.20 | 4.10 | -0.39 | -8.69% | 0.03 | 2 | 30 | 0.96 | -0.15 | 0.00 | -0.23 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 145.00 | 4.70 | 5.90 | 5.30 | 7.50 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.95 | -0.19 | 0.01 | -0.26 | 2/11/2026 | 2/20/2026 4:00:12 PM EST |
| 150.00 | 6.10 | 7.70 | 6.90 | 7.00 | +0.80 | +12.91% | 0.05 | 4 | 35 | 0.97 | -0.22 | 0.01 | -0.28 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 155.00 | 5.70 | 10.10 | 7.90 | 6.40 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.92 | -0.26 | 0.01 | -0.30 | 2/18/2026 | 2/20/2026 4:00:12 PM EST |
| 160.00 | 6.90 | 11.80 | 9.35 | 10.10 | +1.79 | +21.54% | 0.06 | 1 | 47 | 0.90 | -0.30 | 0.01 | -0.31 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 165.00 | 11.10 | 13.60 | 12.35 | 10.00 | 0.00 | 0.00% | 0.07 | 0 | 47 | 0.95 | -0.34 | 0.01 | -0.32 | 2/19/2026 | 2/20/2026 4:00:12 PM EST |
| 170.00 | 13.20 | 15.90 | 14.55 | 14.70 | +2.30 | +18.55% | 0.09 | 6 | 57 | 0.95 | -0.38 | 0.01 | -0.33 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 175.00 | 15.70 | 17.90 | 16.80 | 16.50 | +2.70 | +19.57% | 0.10 | 82 | 34 | 0.93 | -0.43 | 0.01 | -0.34 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 180.00 | 18.10 | 21.00 | 19.55 | 19.00 | +0.30 | +1.61% | 0.11 | 15 | 41 | 0.93 | -0.47 | 0.01 | -0.34 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 185.00 | 19.80 | 24.10 | 21.95 | 21.79 | +2.59 | +13.49% | 0.12 | 2 | 67 | 0.90 | -0.52 | 0.01 | -0.33 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 190.00 | 23.60 | 26.70 | 25.15 | 26.20 | +2.90 | +12.45% | 0.13 | 3 | 32 | 0.90 | -0.56 | 0.01 | -0.32 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 195.00 | 27.00 | 30.70 | 28.85 | 24.10 | 0.00 | 0.00% | 0.15 | 0 | 31 | 0.91 | -0.60 | 0.01 | -0.31 | 2/18/2026 | 2/20/2026 4:00:12 PM EST |
| 200.00 | 31.00 | 33.50 | 32.25 | 33.00 | +6.00 | +22.23% | 0.16 | 3 | 38 | 0.90 | -0.64 | 0.01 | -0.30 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 210.00 | 36.40 | 41.70 | 39.05 | 37.55 | -1.03 | -2.67% | 0.19 | 2 | 29 | 0.84 | -0.72 | 0.01 | -0.26 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 220.00 | 44.80 | 50.70 | 47.75 | 47.09 | +3.11 | +7.08% | 0.22 | 1 | 15 | 0.85 | -0.79 | 0.01 | -0.22 | 2/20/2026 | 2/20/2026 4:00:12 PM EST |
| 230.00 | 53.20 | 58.80 | 56.00 | 64.20 | 0.00 | 0.00% | 0.24 | 0 | 23 | 1.06 | -0.84 | 0.01 | -0.18 | 1/29/2026 | 2/20/2026 4:00:12 PM EST |
| 240.00 | 63.20 | 67.60 | 65.40 | 71.59 | 0.00 | 0.00% | 0.27 | 0 | 15 | 1.06 | -0.88 | 0.00 | -0.15 | 1/29/2026 | 2/20/2026 4:00:12 PM EST |
| 250.00 | 71.80 | 77.20 | 74.50 | 43.07 | 0.00 | 0.00% | 0.30 | 0 | 13 | 1.12 | -0.92 | 0.00 | -0.11 | 1/7/2026 | 2/20/2026 4:00:12 PM EST |
| 260.00 | 80.50 | 88.10 | 84.30 | 56.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.27 | -0.94 | 0.00 | -0.09 | 12/26/2025 | 2/20/2026 4:00:12 PM EST |
| 270.00 | 90.20 | 98.40 | 94.30 | 57.15 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.36 | -0.96 | 0.00 | -0.07 | 1/5/2026 | 2/20/2026 4:00:12 PM EST |
| 280.00 | 99.90 | 107.90 | 103.90 | 77.60 | 0.00 | 0.00% | 0.37 | 0 | 14 | 1.40 | -0.97 | 0.00 | -0.06 | 9/19/2025 | 2/20/2026 4:00:12 PM EST |
| 290.00 | 109.90 | 118.00 | 113.95 | 81.50 | 0.00 | 0.00% | 0.39 | 0 | 11 | 1.48 | -0.98 | 0.00 | -0.04 | 12/22/2025 | 2/20/2026 4:00:12 PM EST |
| 300.00 | 119.90 | 128.00 | 123.95 | 76.05 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.55 | -0.98 | 0.00 | -0.03 | 11/10/2025 | 2/20/2026 4:00:12 PM EST |
| 310.00 | 129.90 | 137.80 | 133.85 | 101.40 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.59 | -0.99 | 0.00 | -0.02 | 9/22/2025 | 2/20/2026 4:00:12 PM EST |
| 320.00 | 140.50 | 146.90 | 143.70 | 100.50 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.58 | -0.99 | 0.00 | -0.01 | 7/7/2025 | 2/20/2026 4:00:12 PM EST |
| 330.00 | 149.90 | 158.20 | 154.05 | 116.30 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.76 | -1.00 | 0.00 | -0.01 | 12/23/2025 | 2/20/2026 4:00:12 PM EST |
| 340.00 | 159.90 | 168.20 | 164.05 | 110.90 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.84 | -1.00 | 0.00 | -0.01 | 1/5/2026 | 2/20/2026 4:00:12 PM EST |
| 350.00 | 169.90 | 177.80 | 173.85 | 120.80 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.82 | -1.00 | 0.00 | -0.01 | 7/7/2025 | 2/20/2026 4:00:12 PM EST |
| 360.00 | 179.90 | 188.00 | 183.95 | 139.10 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 2/20/2026 4:00:12 PM EST |
| 370.00 | 189.90 | 198.00 | 193.95 | 142.10 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 2/20/2026 4:00:12 PM EST |
| 380.00 | 199.90 | 208.00 | 203.95 | 142.90 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 2/20/2026 4:00:12 PM EST |
| 390.00 | 209.90 | 217.90 | 213.90 | 166.60 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 2/20/2026 4:00:12 PM EST |
| 400.00 | 219.90 | 227.90 | 223.90 | 176.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/28/2025 | 2/20/2026 4:00:12 PM EST |