Options Chain for DAVE INC CLASS A COM NEW (DAVE) - $208.98 as of 5/30/2025 5:17:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 153.90 | 158.00 | 35.50 | 0.00 | 0.00% | 0 | 1 | 4.01 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 4:00:05 PM EST |
| 50.00 | 148.30 | 153.00 | 82.30 | 0.00 | 0.00% | 0 | 1 | 3.73 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:05 PM EST |
| 55.00 | 143.40 | 147.70 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 60.00 | 138.30 | 142.70 | 86.01 | 0.00 | 0.00% | 0 | 4 | 3.29 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:05 PM EST |
| 65.00 | 133.80 | 137.70 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 70.00 | 128.50 | 132.70 | 80.00 | 0.00 | 0.00% | 0 | 5 | 2.80 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:05 PM EST |
| 75.00 | 124.20 | 127.60 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 80.00 | 118.40 | 122.70 | 19.50 | 0.00 | 0.00% | 0 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 4:00:05 PM EST |
| 85.00 | 114.10 | 117.70 | 63.82 | 0.00 | 0.00% | 0 | 2 | 2.40 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:05 PM EST |
| 90.00 | 108.90 | 112.80 | 96.00 | 0.00 | 0.00% | 0 | 2 | 2.15 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:05 PM EST |
| 95.00 | 104.00 | 107.60 | 98.00 | 0.00 | 0.00% | 0 | 8 | 2.14 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:05 PM EST |
| 100.00 | 98.90 | 102.80 | 109.10 | 0.00 | 0.00% | 0 | 9 | 1.97 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:05 PM EST |
| 105.00 | 94.00 | 97.80 | 69.00 | 0.00 | 0.00% | 0 | 3 | 1.89 | 1.00 | 0.00 | -0.01 | 5/12/2025 | 5/30/2025 4:00:05 PM EST |
| 110.00 | 88.50 | 93.00 | 77.13 | 0.00 | 0.00% | 0 | 222 | 1.77 | 1.00 | 0.00 | -0.01 | 5/14/2025 | 5/30/2025 4:00:05 PM EST |
| 115.00 | 84.30 | 88.00 | 39.00 | 0.00 | 0.00% | 0 | 800 | 1.58 | 1.00 | 0.00 | -0.02 | 5/8/2025 | 5/30/2025 4:00:05 PM EST |
| 120.00 | 79.90 | 83.00 | 78.35 | -15.19 | -16.24% | 1 | 9 | 1.48 | 0.99 | 0.00 | -0.05 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 125.00 | 75.00 | 78.10 | 31.75 | 0.00 | 0.00% | 0 | 26 | 1.46 | 0.99 | 0.00 | -0.04 | 5/8/2025 | 5/30/2025 4:00:05 PM EST |
| 130.00 | 70.00 | 73.20 | 69.20 | -9.95 | -12.58% | 1 | 8 | 1.29 | 0.98 | 0.00 | -0.07 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 135.00 | 64.50 | 68.40 | 35.55 | 0.00 | 0.00% | 0 | 22 | 1.27 | 0.98 | 0.00 | -0.06 | 5/9/2025 | 5/30/2025 4:00:05 PM EST |
| 140.00 | 60.40 | 63.50 | 69.55 | 0.00 | 0.00% | 0 | 30 | 1.15 | 0.97 | 0.00 | -0.11 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 145.00 | 54.90 | 58.80 | 33.10 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.96 | 0.00 | -0.09 | 5/12/2025 | 5/30/2025 4:00:05 PM EST |
| 150.00 | 50.20 | 54.00 | 48.54 | 0.00 | 0.00% | 0 | 10 | 1.08 | 0.95 | 0.00 | -0.12 | 5/23/2025 | 5/30/2025 4:00:05 PM EST |
| 155.00 | 45.60 | 49.40 | 53.55 | 0.00 | 0.00% | 0 | 203 | 1.02 | 0.93 | 0.00 | -0.14 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 160.00 | 41.10 | 44.90 | 43.00 | 0.00 | 0.00% | 0 | 15 | 0.80 | 0.90 | 0.00 | -0.17 | 5/22/2025 | 5/30/2025 4:00:05 PM EST |
| 165.00 | 37.10 | 39.80 | 32.95 | 0.00 | 0.00% | 0 | 6 | 0.85 | 0.88 | 0.01 | -0.22 | 5/20/2025 | 5/30/2025 4:00:05 PM EST |
| 170.00 | 32.40 | 36.00 | 33.65 | -1.35 | -3.86% | 1 | 6 | 0.73 | 0.84 | 0.01 | -0.25 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 175.00 | 29.00 | 32.00 | 29.90 | +13.70 | +84.57% | 1 | 129 | 0.76 | 0.81 | 0.01 | -0.27 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 180.00 | 24.90 | 28.30 | 26.00 | -5.84 | -18.35% | 1 | 18 | 0.75 | 0.77 | 0.01 | -0.29 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 185.00 | 21.90 | 24.60 | 25.00 | -5.00 | -16.67% | 2 | 108 | 0.74 | 0.72 | 0.01 | -0.31 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 190.00 | 17.70 | 21.50 | 18.54 | -8.16 | -30.57% | 1 | 164 | 0.74 | 0.67 | 0.01 | -0.33 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 195.00 | 15.00 | 18.50 | 23.35 | 0.00 | 0.00% | 0 | 34 | 0.71 | 0.61 | 0.01 | -0.34 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 200.00 | 13.00 | 15.80 | 14.04 | -5.96 | -29.80% | 43 | 67 | 0.72 | 0.55 | 0.01 | -0.34 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 210.00 | 9.60 | 11.90 | 10.60 | -3.46 | -24.61% | 161 | 87 | 0.74 | 0.43 | 0.01 | -0.34 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 220.00 | 5.80 | 8.80 | 5.70 | -4.50 | -44.12% | 111 | 72 | 0.73 | 0.33 | 0.01 | -0.32 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 230.00 | 4.00 | 6.80 | 4.05 | -3.45 | -46.00% | 1 | 78 | 0.76 | 0.25 | 0.01 | -0.28 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 240.00 | 2.20 | 5.00 | 3.00 | -2.70 | -47.37% | 80 | 410 | 0.75 | 0.19 | 0.01 | -0.24 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 250.00 | 1.75 | 3.40 | 1.97 | -1.03 | -34.34% | 3 | 280 | 0.76 | 0.14 | 0.01 | -0.20 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 260.00 | 1.30 | 2.80 | 1.20 | -1.36 | -53.13% | 5 | 56 | 0.78 | 0.10 | 0.00 | -0.17 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 270.00 | 0.00 | 3.20 | % | 0 | 0 | 1.03 | 0.06 | 0.00 | -0.11 | 5/30/2025 4:00:05 PM EST | |||
| 280.00 | 0.00 | 2.85 | % | 0 | 0 | 1.08 | 0.04 | 0.00 | -0.08 | 5/30/2025 4:00:05 PM EST | |||
| 290.00 | 0.00 | 2.65 | % | 0 | 0 | 1.12 | 0.03 | 0.00 | -0.06 | 5/30/2025 4:00:05 PM EST | |||
| 300.00 | 0.00 | 2.50 | % | 0 | 0 | 1.18 | 0.02 | 0.00 | -0.04 | 5/30/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 0.01 | 0.00 | 0.00% | 0 | 8 | 4.15 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:05 PM EST |
| 50.00 | 0.00 | 2.15 | 1.28 | 0.00 | 0.00% | 0 | 4 | 3.86 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 2.15 | 1.72 | 0.00 | 0.00% | 0 | 1 | 3.61 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:05 PM EST | |||
| 65.00 | 0.00 | 2.15 | 10.30 | 0.00 | 0.00% | 0 | 2 | 3.17 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 4:00:05 PM EST |
| 70.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.64 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:05 PM EST |
| 75.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 18 | 2.39 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:05 PM EST |
| 80.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 46 | 1.44 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:05 PM EST |
| 85.00 | 0.00 | 1.15 | 0.13 | 0.00 | 0.00% | 0 | 11 | 2.10 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:05 PM EST |
| 90.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 11 | 2.34 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:05 PM EST |
| 95.00 | 0.00 | 2.15 | 1.17 | 0.00 | 0.00% | 0 | 13 | 2.17 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 4:00:05 PM EST |
| 100.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 57 | 1.61 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:05 PM EST |
| 105.00 | 0.00 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 34 | 1.92 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/30/2025 4:00:05 PM EST |
| 110.00 | 0.00 | 2.15 | 1.40 | 0.00 | 0.00% | 0 | 3 | 1.81 | 0.00 | 0.00 | -0.01 | 5/9/2025 | 5/30/2025 4:00:05 PM EST |
| 115.00 | 0.00 | 2.20 | 0.17 | 0.00 | 0.00% | 0 | 5 | 1.66 | 0.00 | 0.00 | -0.02 | 5/20/2025 | 5/30/2025 4:00:05 PM EST |
| 120.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 35 | 1.00 | -0.01 | 0.00 | -0.05 | 5/27/2025 | 5/30/2025 4:00:05 PM EST |
| 125.00 | 0.00 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 21 | 1.20 | -0.01 | 0.00 | -0.04 | 5/19/2025 | 5/30/2025 4:00:05 PM EST |
| 130.00 | 0.10 | 1.15 | 0.56 | +0.06 | +12.00% | 2 | 282 | 0.98 | -0.02 | 0.00 | -0.07 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 135.00 | 0.00 | 2.60 | 0.44 | -0.21 | -32.31% | 3 | 12 | 1.21 | -0.02 | 0.00 | -0.06 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 140.00 | 0.25 | 1.25 | 0.61 | -0.85 | -58.22% | 2 | 10 | 0.89 | -0.03 | 0.00 | -0.11 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 145.00 | 0.30 | 3.00 | 0.69 | -0.77 | -52.74% | 1 | 12 | 1.11 | -0.04 | 0.00 | -0.09 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 150.00 | 0.00 | 2.30 | 0.80 | +0.05 | +6.67% | 7 | 48 | 1.07 | -0.05 | 0.00 | -0.12 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 155.00 | 0.05 | 3.60 | 1.93 | +1.15 | +147.44% | 4 | 46 | 1.02 | -0.07 | 0.00 | -0.14 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 160.00 | 0.75 | 4.10 | 1.97 | +0.14 | +7.65% | 1 | 19 | 0.93 | -0.10 | 0.00 | -0.17 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 165.00 | 1.15 | 4.20 | 3.10 | +1.35 | +77.15% | 3 | 18 | 0.84 | -0.12 | 0.01 | -0.22 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 170.00 | 1.55 | 5.30 | 3.09 | +0.36 | +13.19% | 13 | 66 | 0.75 | -0.16 | 0.01 | -0.25 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 175.00 | 2.30 | 5.30 | 4.00 | +0.95 | +31.15% | 1 | 77 | 0.71 | -0.19 | 0.01 | -0.27 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 180.00 | 3.20 | 6.50 | 5.68 | +1.58 | +38.54% | 2 | 54 | 0.70 | -0.23 | 0.01 | -0.29 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 185.00 | 4.70 | 8.00 | 6.63 | +1.43 | +27.50% | 24 | 22 | 0.70 | -0.28 | 0.01 | -0.31 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 190.00 | 6.50 | 9.70 | 8.85 | +2.35 | +36.16% | 9 | 43 | 0.69 | -0.33 | 0.01 | -0.33 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 195.00 | 8.50 | 11.70 | 10.50 | +3.50 | +50.00% | 1 | 13 | 0.69 | -0.39 | 0.01 | -0.34 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 200.00 | 11.10 | 14.00 | 12.49 | +2.41 | +23.91% | 12 | 45 | 0.69 | -0.45 | 0.01 | -0.34 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 210.00 | 17.00 | 21.00 | 15.50 | 0.00 | 0.00% | 0 | 30 | 0.70 | -0.57 | 0.01 | -0.34 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 220.00 | 24.30 | 27.20 | 28.56 | +10.81 | +60.91% | 2 | 13 | 0.73 | -0.67 | 0.01 | -0.32 | 5/30/2025 | 5/30/2025 4:00:05 PM EST |
| 230.00 | 32.00 | 35.50 | 29.50 | 0.00 | 0.00% | 0 | 33 | 0.74 | -0.75 | 0.01 | -0.28 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 240.00 | 40.30 | 43.60 | 33.50 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.81 | 0.01 | -0.24 | 5/28/2025 | 5/30/2025 4:00:05 PM EST |
| 250.00 | 49.50 | 52.80 | 44.00 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.86 | 0.01 | -0.20 | 5/29/2025 | 5/30/2025 4:00:05 PM EST |
| 260.00 | 58.70 | 61.80 | % | 0 | 0 | 1.03 | -0.90 | 0.00 | -0.17 | 5/30/2025 4:00:05 PM EST | |||
| 270.00 | 68.20 | 72.00 | % | 0 | 0 | 1.00 | -0.94 | 0.00 | -0.11 | 5/30/2025 4:00:05 PM EST | |||
| 280.00 | 77.80 | 81.40 | % | 0 | 0 | 1.06 | -0.96 | 0.00 | -0.08 | 5/30/2025 4:00:05 PM EST | |||
| 290.00 | 87.60 | 90.70 | % | 0 | 0 | 1.11 | -0.97 | 0.00 | -0.06 | 5/30/2025 4:00:05 PM EST | |||
| 300.00 | 97.50 | 101.70 | % | 0 | 0 | 1.17 | -0.98 | 0.00 | -0.04 | 5/30/2025 4:00:05 PM EST |