Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

DAVE
Dave Inc. Class A Common Stock
stock NASDAQ

At Close
Sep 25, 2026 3:59:59 PM EDT
324.79USD-2.011%(-6.67)200,453
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 25, 2026 8:38:30 AM EDT
337.33USD+1.772%(+5.88)504
After-hours
Sep 25, 2026 4:52:30 PM EDT
330.00USD+1.604%(+5.21)500
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Apr 16, 2027Jun 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Sep 25, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1092,013122522


DAVE Sep 25, 2026 Exp. - Volume by Strike
Puts
Calls

DAVE Sep 25, 2026 Exp. - Open Interest by Strike

Puts
Calls

DAVE Sep 25, 2026 Exp. - Max Pain @ $325.00

Puts
Calls


DAVE Sep 25, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
570.00 C0.050%34034009-16DAVE260925C00570000
560.00 C00%0DAVE260925C00560000
550.00 C00%0DAVE260925C00550000
540.00 C00%0DAVE260925C00540000
530.00 C00%0DAVE260925C00530000
520.00 C00%0DAVE260925C00520000
510.00 C0.050%404009-22DAVE260925C00510000
500.00 C0.050.00%205009-22DAVE260925C00500000
495.00 C00%0DAVE260925C00495000
490.00 C0.050.00%208009-22DAVE260925C00490000
485.00 C00%0DAVE260925C00485000
480.00 C0.050.00%2010009-22DAVE260925C00480000
475.00 C1.700%1108-12DAVE260925C00475000
470.00 C0.05-90.00%404409-22DAVE260925C00470000
465.00 C00%0DAVE260925C00465000
460.00 C0.050%202009-22DAVE260925C00460000
455.00 C00%0DAVE260925C00455000
450.00 C0.050.00%205009-22DAVE260925C00450000
445.00 C2.50+72.41%151509-15DAVE260925C00445000
440.00 C2.85-66.07%253609-15DAVE260925C00440000
435.00 C0.05-98.81%565809-22DAVE260925C00435000
430.00 C4.900%3309-15DAVE260925C00430000
425.00 C00%0DAVE260925C00425000
420.00 C1.05-40.00%416109-23DAVE260925C00420000
415.00 C7.25+94.37%1509-02DAVE260925C00415000
410.00 C0.25+400.00%1609-22DAVE260925C00410000
405.00 C0.63-94.27%2209-18DAVE260925C00405000
400.00 C0.050.00%204409-24DAVE260925C00400000
397.50 C00%0DAVE260925C00397500
395.00 C1.00-60.00%101109-21DAVE260925C00395000
392.50 C00%0DAVE260925C00392500
390.00 C1.25-64.29%22009-21DAVE260925C00390000
387.50 C1.150%1109-18DAVE260925C00387500
385.00 C0.20-89.36%61409-23DAVE260925C00385000
382.50 C2.800%1109-21DAVE260925C00382500
380.00 C0.10-50.00%49221709-24DAVE260925C00380000
377.50 C0.31-77.86%6709-23DAVE260925C00377500
375.00 C2.50-83.15%61209-22DAVE260925C00375000
372.50 C3.10+8.77%13009-21DAVE260925C00372500
370.00 C0.47-37.33%41209-24DAVE260925C00370000
367.50 C00%0DAVE260925C00367500
365.00 C5.00+20.48%11109-21DAVE260925C00365000
362.50 C0.50-92.65%38858809-23DAVE260925C00362500
360.00 C0.36+20.00%11509-24DAVE260925C00360000
357.50 C5.700%363509-22DAVE260925C00357500
355.00 C1.33-75.37%2509-23DAVE260925C00355000
352.50 C9.500%2209-21DAVE260925C00352500
350.00 C0.70-66.67%855009-24DAVE260925C00350000
347.50 C12.150%1109-21DAVE260925C00347500
345.00 C1.00-92.59%1509-24DAVE260925C00345000
342.50 C2.50-19.35%2309-24DAVE260925C00342500
340.00 C2.10-87.20%3509-24DAVE260925C00340000
337.50 C20.00+63.93%1109-22DAVE260925C00337500
335.00 C11.00-29.94%1709-23DAVE260925C00335000
332.50 C00%0DAVE260925C00332500
330.00 C4.87-33.29%2309-24DAVE260925C00330000
325.00 C10.500.00%3209-24DAVE260925C00325000
320.00 C9.100%2209-23DAVE260925C00320000
315.00 C17.80+8.54%2109-24DAVE260925C00315000
310.00 C65.50+100.80%1208-26DAVE260925C00310000
305.00 C22.900%1109-23DAVE260925C00305000
300.00 C36.03-51.18%2508-12DAVE260925C00300000
295.00 C38.00-50.97%1409-23DAVE260925C00295000
290.00 C00%0DAVE260925C00290000
285.00 C85.200%1108-07DAVE260925C00285000
280.00 C89.400%6608-07DAVE260925C00280000
275.00 C45.20-49.72%2409-23DAVE260925C00275000
270.00 C55.10-41.82%2809-23DAVE260925C00270000
265.00 C59.800%2109-23DAVE260925C00265000
260.00 C65.000%161409-23DAVE260925C00260000
255.00 C70.100%6609-23DAVE260925C00255000
250.00 C74.800%8709-23DAVE260925C00250000
245.00 C00%0DAVE260925C00245000
240.00 C101.20-18.32%3209-23DAVE260925C00240000
235.00 C00%0DAVE260925C00235000
230.00 C96.90-27.36%2409-23DAVE260925C00230000
225.00 C98.650%2109-24DAVE260925C00225000
220.00 C103.65-0.38%2209-24DAVE260925C00220000
215.00 C114.100%4209-23DAVE260925C00215000
210.00 C116.90-16.71%373409-23DAVE260925C00210000
205.00 C117.53-5.51%2109-24DAVE260925C00205000
200.00 C122.53-5.29%2109-24DAVE260925C00200000
Puts
StrikePriceChangeVolOILastContract Name
570.00 P00%0DAVE260925P00570000
560.00 P00%0DAVE260925P00560000
550.00 P00%0DAVE260925P00550000
540.00 P00%0DAVE260925P00540000
530.00 P00%0DAVE260925P00530000
520.00 P00%0DAVE260925P00520000
510.00 P183.800%1009-23DAVE260925P00510000
500.00 P00%0DAVE260925P00500000
495.00 P00%0DAVE260925P00495000
490.00 P00%0DAVE260925P00490000
485.00 P00%0DAVE260925P00485000
480.00 P122.000%2009-11DAVE260925P00480000
475.00 P00%0DAVE260925P00475000
470.00 P00%0DAVE260925P00470000
465.00 P108.000%1109-11DAVE260925P00465000
460.00 P00%0DAVE260925P00460000
455.00 P00%0DAVE260925P00455000
450.00 P00%0DAVE260925P00450000
445.00 P00%0DAVE260925P00445000
440.00 P00%0DAVE260925P00440000
435.00 P00%0DAVE260925P00435000
430.00 P00%0DAVE260925P00430000
425.00 P00%0DAVE260925P00425000
420.00 P00%0DAVE260925P00420000
415.00 P00%0DAVE260925P00415000
410.00 P00%0DAVE260925P00410000
405.00 P00%0DAVE260925P00405000
400.00 P00%0DAVE260925P00400000
397.50 P79.500%5009-23DAVE260925P00397500
395.00 P68.400%7709-23DAVE260925P00395000
392.50 P00%0DAVE260925P00392500
390.00 P00%0DAVE260925P00390000
387.50 P00%0DAVE260925P00387500
385.00 P00%0DAVE260925P00385000
382.50 P00%0DAVE260925P00382500
380.00 P00%0DAVE260925P00380000
377.50 P00%0DAVE260925P00377500
375.00 P00%0DAVE260925P00375000
372.50 P00%0DAVE260925P00372500
370.00 P00%0DAVE260925P00370000
367.50 P00%0DAVE260925P00367500
365.00 P26.32+40.00%2309-21DAVE260925P00365000
362.50 P00%0DAVE260925P00362500
360.00 P21.20+3.62%11209-23DAVE260925P00360000
357.50 P24.400%1109-23DAVE260925P00357500
355.00 P20.50+56.49%1309-18DAVE260925P00355000
352.50 P00%0DAVE260925P00352500
350.00 P14.58-21.82%2609-21DAVE260925P00350000
347.50 P16.31-0.61%1109-21DAVE260925P00347500
345.00 P14.46+23.06%7809-24DAVE260925P00345000
342.50 P18.32+83.20%2209-23DAVE260925P00342500
340.00 P15.09-5.21%61409-24DAVE260925P00340000
337.50 P9.00-40.00%41309-24DAVE260925P00337500
335.00 P10.91+127.29%2809-23DAVE260925P00335000
332.50 P8.60+211.59%1509-23DAVE260925P00332500
330.00 P9.50+200.63%12609-23DAVE260925P00330000
325.00 P6.200.00%11209-24DAVE260925P00325000
320.00 P4.20-16.00%1609-23DAVE260925P00320000
315.00 P3.10+24.00%1709-24DAVE260925P00315000
310.00 P0.55-76.39%710709-24DAVE260925P00310000
305.00 P1.62+5.88%44609-24DAVE260925P00305000
300.00 P0.25-72.83%12209-24DAVE260925P00300000
295.00 P0.17-63.04%12309-24DAVE260925P00295000
290.00 P0.52-64.14%263409-23DAVE260925P00290000
285.00 P0.87-12.12%2709-18DAVE260925P00285000
280.00 P0.890%1109-17DAVE260925P00280000
275.00 P0.25-97.68%2309-23DAVE260925P00275000
270.00 P12.290%1108-10DAVE260925P00270000
265.00 P3.50-68.18%1108-18DAVE260925P00265000
260.00 P00%0DAVE260925P00260000
255.00 P00%0DAVE260925P00255000
250.00 P00%0DAVE260925P00250000
245.00 P00%0DAVE260925P00245000
240.00 P0.050%1109-21DAVE260925P00240000
235.00 P00%0DAVE260925P00235000
230.00 P00%0DAVE260925P00230000
225.00 P1.70-12.82%12408-13DAVE260925P00225000
220.00 P2.38+5.31%13908-12DAVE260925P00220000
215.00 P1.74-28.98%15822808-11DAVE260925P00215000
210.00 P00%0DAVE260925P00210000
205.00 P00%0DAVE260925P00205000
200.00 P2.760%2208-11DAVE260925P00200000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC