Options Chain for DAVE INC CLASS A COM NEW (DAVE) - $84.55 as of 3/31/2025 3:45:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 63.00 | 67.40 | % | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 20.00 | 60.50 | 64.90 | 69.00 | 0.00 | 0.00% | 0 | 1 | 5.12 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 4:00:07 PM EST |
| 22.50 | 58.00 | 62.40 | % | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 25.00 | 55.50 | 60.00 | 64.00 | 0.00 | 0.00% | 0 | 1 | 4.33 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 4:00:07 PM EST |
| 30.00 | 50.50 | 54.90 | % | 0 | 0 | 3.83 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 35.00 | 45.50 | 50.00 | 55.80 | 0.00 | 0.00% | 0 | 2 | 3.31 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 3/31/2025 4:00:07 PM EST |
| 40.00 | 40.50 | 45.00 | 64.00 | 0.00 | 0.00% | 0 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 3/31/2025 4:00:07 PM EST |
| 45.00 | 35.50 | 40.00 | 46.90 | 0.00 | 0.00% | 0 | 11 | 2.43 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:07 PM EST |
| 50.00 | 30.50 | 35.00 | 63.60 | 0.00 | 0.00% | 0 | 5 | 1.90 | 1.00 | 0.00 | -0.01 | 2/6/2025 | 3/31/2025 4:00:07 PM EST |
| 55.00 | 25.70 | 29.30 | 44.10 | 0.00 | 0.00% | 0 | 3 | 1.61 | 0.99 | 0.00 | -0.02 | 3/3/2025 | 3/31/2025 4:00:07 PM EST |
| 60.00 | 20.90 | 24.90 | 24.40 | 0.00 | 0.00% | 0 | 9 | 1.45 | 0.96 | 0.01 | -0.06 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |
| 65.00 | 16.20 | 20.20 | 23.10 | 0.00 | 0.00% | 0 | 24 | 1.28 | 0.92 | 0.01 | -0.08 | 3/12/2025 | 3/31/2025 4:00:07 PM EST |
| 70.00 | 13.20 | 16.00 | 37.80 | 0.00 | 0.00% | 0 | 16 | 0.94 | 0.85 | 0.02 | -0.11 | 2/5/2025 | 3/31/2025 4:00:07 PM EST |
| 75.00 | 9.30 | 10.70 | 21.45 | 0.00 | 0.00% | 0 | 1,186 | 0.76 | 0.75 | 0.02 | -0.14 | 3/25/2025 | 3/31/2025 4:00:07 PM EST |
| 80.00 | 6.40 | 8.10 | 6.33 | -1.86 | -22.72% | 1 | 35 | 0.82 | 0.62 | 0.03 | -0.17 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 85.00 | 4.10 | 5.50 | 4.33 | -1.87 | -30.17% | 1 | 89 | 0.80 | 0.48 | 0.03 | -0.18 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 90.00 | 2.00 | 5.20 | 3.00 | -0.50 | -14.29% | 1 | 21 | 0.88 | 0.36 | 0.02 | -0.17 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 95.00 | 1.65 | 2.70 | 2.60 | 0.00 | 0.00% | 0 | 97 | 0.85 | 0.26 | 0.02 | -0.15 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |
| 100.00 | 0.00 | 2.35 | 1.85 | 0.00 | 0.00% | 0 | 65 | 0.82 | 0.19 | 0.02 | -0.13 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |
| 105.00 | 0.00 | 1.85 | 0.95 | -0.35 | -26.93% | 2 | 357 | 0.89 | 0.13 | 0.01 | -0.10 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 110.00 | 0.00 | 1.65 | 0.60 | -3.10 | -83.79% | 2 | 96 | 0.98 | 0.09 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 115.00 | 0.00 | 0.95 | 2.80 | 0.00 | 0.00% | 0 | 170 | 0.95 | 0.06 | 0.01 | -0.06 | 3/25/2025 | 3/31/2025 4:00:07 PM EST |
| 120.00 | 0.05 | 0.70 | 1.05 | 0.00 | 0.00% | 0 | 66 | 0.94 | 0.05 | 0.01 | -0.05 | 3/26/2025 | 3/31/2025 4:00:07 PM EST |
| 125.00 | 0.05 | 2.45 | 0.43 | 0.00 | 0.00% | 0 | 67 | 1.57 | 0.03 | 0.00 | -0.03 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |
| 130.00 | 0.00 | 2.40 | 0.47 | 0.00 | 0.00% | 0 | 22 | 1.58 | 0.01 | 0.00 | -0.02 | 3/27/2025 | 3/31/2025 4:00:07 PM EST |
| 135.00 | 0.00 | 2.35 | 0.75 | 0.00 | 0.00% | 0 | 8 | 1.67 | 0.01 | 0.00 | -0.01 | 3/25/2025 | 3/31/2025 4:00:07 PM EST |
| 140.00 | 0.00 | 2.30 | 1.41 | 0.00 | 0.00% | 0 | 113 | 1.75 | 0.00 | 0.00 | -0.01 | 3/21/2025 | 3/31/2025 4:00:07 PM EST |
| 145.00 | 0.00 | 2.30 | 0.53 | 0.00 | 0.00% | 0 | 7 | 1.83 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 4:00:07 PM EST |
| 150.00 | 0.00 | 2.30 | 4.22 | 0.00 | 0.00% | 0 | 25 | 1.91 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 4:00:07 PM EST |
| 155.00 | 0.00 | 2.25 | 1.21 | 0.00 | 0.00% | 0 | 41 | 1.97 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:07 PM EST |
| 160.00 | 0.00 | 2.25 | 2.50 | 0.00 | 0.00% | 0 | 1 | 2.04 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 4:00:07 PM EST |
| 165.00 | 0.00 | 2.25 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 170.00 | 0.00 | 2.25 | 1.32 | 0.00 | 0.00% | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 4:00:07 PM EST |
| 175.00 | 0.05 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 20 | 1.40 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 6 | 4.76 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 3/31/2025 4:00:07 PM EST |
| 20.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 10 | 4.68 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 4:00:07 PM EST |
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.35 | 0.00 | 0.00% | 0 | 5 | 3.98 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 3/31/2025 4:00:07 PM EST |
| 30.00 | 0.00 | 2.15 | 0.99 | 0.00 | 0.00% | 0 | 2 | 3.42 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 3/31/2025 4:00:07 PM EST |
| 35.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 20 | 2.95 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 4:00:07 PM EST |
| 40.00 | 0.00 | 0.10 | 1.86 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 3/31/2025 4:00:07 PM EST |
| 45.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 4 | 2.23 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 3/31/2025 4:00:07 PM EST |
| 50.00 | 0.00 | 2.20 | 0.05 | 0.00 | 0.00% | 0 | 36 | 1.91 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |
| 55.00 | 0.00 | 2.25 | 0.78 | 0.00 | 0.00% | 0 | 6 | 1.66 | -0.01 | 0.00 | -0.02 | 3/24/2025 | 3/31/2025 4:00:07 PM EST |
| 60.00 | 0.00 | 1.25 | 0.40 | -0.65 | -61.91% | 3 | 43 | 1.06 | -0.04 | 0.01 | -0.06 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 65.00 | 0.10 | 0.80 | 0.70 | +0.05 | +7.70% | 5 | 97 | 0.80 | -0.08 | 0.01 | -0.08 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 70.00 | 0.50 | 1.45 | 1.47 | +0.22 | +17.60% | 1 | 51 | 0.76 | -0.15 | 0.02 | -0.11 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 75.00 | 2.25 | 2.70 | 2.50 | +0.40 | +19.05% | 2 | 255 | 0.82 | -0.25 | 0.02 | -0.14 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 80.00 | 4.10 | 5.10 | 4.70 | +1.20 | +34.29% | 7 | 818 | 0.85 | -0.38 | 0.03 | -0.17 | 3/31/2025 | 3/31/2025 4:00:07 PM EST |
| 85.00 | 6.70 | 7.90 | 6.60 | 0.00 | 0.00% | 0 | 131 | 0.86 | -0.52 | 0.03 | -0.18 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |
| 90.00 | 8.40 | 11.40 | 3.86 | 0.00 | 0.00% | 0 | 13 | 0.76 | -0.64 | 0.02 | -0.17 | 3/25/2025 | 3/31/2025 4:00:07 PM EST |
| 95.00 | 13.60 | 15.40 | 13.20 | 0.00 | 0.00% | 0 | 34 | 0.88 | -0.74 | 0.02 | -0.15 | 3/28/2025 | 3/31/2025 4:00:07 PM EST |
| 100.00 | 16.60 | 20.10 | 13.30 | 0.00 | 0.00% | 0 | 17 | 0.79 | -0.81 | 0.02 | -0.13 | 3/21/2025 | 3/31/2025 4:00:07 PM EST |
| 105.00 | 21.80 | 24.80 | 20.43 | 0.00 | 0.00% | 0 | 1 | 1.20 | -0.87 | 0.01 | -0.10 | 2/25/2025 | 3/31/2025 4:00:07 PM EST |
| 110.00 | 26.10 | 30.00 | 25.52 | 0.00 | 0.00% | 0 | 4 | 1.24 | -0.91 | 0.01 | -0.08 | 3/4/2025 | 3/31/2025 4:00:07 PM EST |
| 115.00 | 30.90 | 34.80 | 27.15 | 0.00 | 0.00% | 0 | 89 | 1.47 | -0.94 | 0.01 | -0.06 | 2/25/2025 | 3/31/2025 4:00:07 PM EST |
| 120.00 | 35.30 | 40.00 | % | 0 | 0 | 1.42 | -0.95 | 0.01 | -0.05 | 3/31/2025 4:00:07 PM EST | |||
| 125.00 | 40.20 | 45.00 | % | 0 | 0 | 1.65 | -0.97 | 0.00 | -0.03 | 3/31/2025 4:00:07 PM EST | |||
| 130.00 | 45.20 | 50.00 | 29.20 | 0.00 | 0.00% | 0 | 0 | 1.75 | -0.99 | 0.00 | -0.02 | 2/20/2025 | 3/31/2025 4:00:07 PM EST |
| 135.00 | 50.10 | 55.00 | % | 0 | 0 | 1.80 | -0.99 | 0.00 | -0.01 | 3/31/2025 4:00:07 PM EST | |||
| 140.00 | 55.10 | 60.00 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | -0.01 | 3/31/2025 4:00:07 PM EST | |||
| 145.00 | 60.10 | 65.00 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 150.00 | 65.10 | 70.00 | 61.50 | 0.00 | 0.00% | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 4:00:07 PM EST |
| 155.00 | 70.10 | 75.00 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 160.00 | 75.10 | 80.00 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:07 PM EST | |||
| 165.00 | 80.10 | 85.00 | 64.90 | 0.00 | 0.00% | 0 | 1 | 2.28 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:07 PM EST |
| 170.00 | 85.10 | 90.00 | 69.90 | 0.00 | 0.00% | 0 | 1 | 2.35 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:07 PM EST |
| 175.00 | 90.20 | 95.00 | 74.90 | 0.00 | 0.00% | 0 | 1 | 2.44 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:07 PM EST |