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

DAVE
Dave Inc. Class A Common Stock
stock NASDAQ

At Close
Aug 10, 2026 3:59:59 PM EDT
309.00USD-2.809%(-8.93)548,960
267.47Bid   353.52Ask   86.05Spread
Pre-market
Aug 10, 2026 9:21:30 AM EDT
320.70USD+0.871%(+2.77)1,068
After-hours
Aug 10, 2026 4:31:30 PM EDT
311.81USD+0.909%(+2.81)525
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,0981,7034652,052


DAVE Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

DAVE Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

DAVE Aug 21, 2026 Exp. - Max Pain @ $270.00

Puts
Calls


DAVE Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
660.00 C1.800%1107-29DAVE260821C00660000
650.00 C1.900%1107-29DAVE260821C00650000
640.00 C00%0DAVE260821C00640000
630.00 C00%0DAVE260821C00630000
620.00 C00%0DAVE260821C00620000
610.00 C00%0DAVE260821C00610000
600.00 C00%0DAVE260821C00600000
590.00 C00%0DAVE260821C00590000
580.00 C2.78-52.88%1208-03DAVE260821C00580000
570.00 C0.75-75.00%115108-06DAVE260821C00570000
560.00 C14.200%5507-20DAVE260821C00560000
550.00 C14.00+75.00%1407-20DAVE260821C00550000
540.00 C0.91-92.22%1108-06DAVE260821C00540000
530.00 C4.19-76.72%2608-03DAVE260821C00530000
520.00 C0.10-99.04%52308-07DAVE260821C00520000
510.00 C3.10-70.62%1108-06DAVE260821C00510000
505.00 C00%0DAVE260821C00505000
500.00 C0.25-97.84%2408-07DAVE260821C00500000
495.00 C00%0DAVE260821C00495000
490.00 C28.50+8.37%61307-20DAVE260821C00490000
485.00 C30.200%2107-20DAVE260821C00485000
480.00 C8.75-73.12%112508-03DAVE260821C00480000
475.00 C20.00-40.65%404008-05DAVE260821C00475000
470.00 C3.70-61.46%112208-06DAVE260821C00470000
465.00 C39.30+14.91%5807-21DAVE260821C00465000
460.00 C4.42-84.20%110708-06DAVE260821C00460000
455.00 C25.00-36.47%1407-27DAVE260821C00455000
452.50 C20.56-54.31%2207-23DAVE260821C00452500
450.00 C4.00-84.91%411108-06DAVE260821C00450000
447.50 C1.730%1108-07DAVE260821C00447500
445.00 C00%0DAVE260821C00445000
442.50 C00%0DAVE260821C00442500
440.00 C34.55+102.28%12108-04DAVE260821C00440000
437.50 C00%0DAVE260821C00437500
435.00 C23.000%1107-27DAVE260821C00435000
432.50 C00%0DAVE260821C00432500
430.00 C0.88-78.00%11108-07DAVE260821C00430000
427.50 C00%0DAVE260821C00427500
425.00 C00%0DAVE260821C00425000
422.50 C00%0DAVE260821C00422500
420.00 C22.90+8.27%11507-29DAVE260821C00420000
417.50 C00%0DAVE260821C00417500
415.00 C1.000%1108-07DAVE260821C00415000
412.50 C00%0DAVE260821C00412500
410.00 C2.30-77.00%6908-07DAVE260821C00410000
407.50 C00%0DAVE260821C00407500
405.00 C2.470%6608-07DAVE260821C00405000
402.50 C00%0DAVE260821C00402500
400.00 C2.10-95.58%22008-07DAVE260821C00400000
397.50 C00%0DAVE260821C00397500
395.00 C39.700%2107-23DAVE260821C00395000
392.50 C00%0DAVE260821C00392500
390.00 C2.35-95.95%422508-07DAVE260821C00390000
387.50 C00%0DAVE260821C00387500
385.00 C00%0DAVE260821C00385000
382.50 C00%0DAVE260821C00382500
380.00 C4.03-82.44%210608-07DAVE260821C00380000
377.50 C00%0DAVE260821C00377500
375.00 C5.48-79.78%1208-07DAVE260821C00375000
372.50 C00%0DAVE260821C00372500
370.00 C10.00-83.25%110308-07DAVE260821C00370000
367.50 C00%0DAVE260821C00367500
365.00 C6.68-92.12%3208-07DAVE260821C00365000
362.50 C9.700%6608-07DAVE260821C00362500
360.00 C7.22-78.09%22408-07DAVE260821C00360000
357.50 C00%0DAVE260821C00357500
355.00 C00%0DAVE260821C00355000
350.00 C6.70-87.31%7808-07DAVE260821C00350000
345.00 C9.500%301708-07DAVE260821C00345000
340.00 C12.38-77.32%12408-07DAVE260821C00340000
330.00 C16.00-73.24%283908-07DAVE260821C00330000
320.00 C14.80-82.97%61052808-07DAVE260821C00320000
310.00 C24.83-67.26%72108-07DAVE260821C00310000
300.00 C66.80-46.94%52908-06DAVE260821C00300000
290.00 C45.40-51.18%484908-07DAVE260821C00290000
280.00 C123.76-20.75%13507-23DAVE260821C00280000
270.00 C187.50+28.42%22307-21DAVE260821C00270000
260.00 C68.72+36.62%24006-15DAVE260821C00260000
250.00 C88.64-48.79%67108-07DAVE260821C00250000
240.00 C88.73+52.72%11606-23DAVE260821C00240000
230.00 C122.00-18.26%11708-07DAVE260821C00230000
220.00 C153.20+58.10%166908-06DAVE260821C00220000
210.00 C165.90-7.21%78508-06DAVE260821C00210000
200.00 C173.10-3.47%1708-06DAVE260821C00200000
195.00 C137.80-22.63%1108-07DAVE260821C00195000
190.00 C182.70-21.32%6608-06DAVE260821C00190000
185.00 C30.17-14.29%31104-10DAVE260821C00185000
180.00 C73.10+110.06%1204-17DAVE260821C00180000
175.00 C103.00+61.44%1206-11DAVE260821C00175000
170.00 C108.00+252.94%21706-11DAVE260821C00170000
165.00 C00%0DAVE260821C00165000
160.00 C00%0DAVE260821C00160000
155.00 C121.10-8.60%1306-02DAVE260821C00155000
150.00 C248.000%2207-10DAVE260821C00150000
145.00 C253.00+123.89%1207-10DAVE260821C00145000
140.00 C255.000%1107-10DAVE260821C00140000
135.00 C189.000%1106-25DAVE260821C00135000
130.00 C146.50+127.48%6606-02DAVE260821C00130000
125.00 C00%0DAVE260821C00125000
120.00 C82.50+40.55%1102-26DAVE260821C00120000
115.00 C00%0DAVE260821C00115000
110.00 C00%0DAVE260821C00110000
105.00 C00%0DAVE260821C00105000
100.00 C00%0DAVE260821C00100000
95.00 C00%0DAVE260821C00095000
90.00 C00%0DAVE260821C00090000
85.00 C200.800%1106-12DAVE260821C00085000
80.00 C163.340%2105-06DAVE260821C00080000
Puts
StrikePriceChangeVolOILastContract Name
660.00 P00%0DAVE260821P00660000
650.00 P00%0DAVE260821P00650000
640.00 P272.600%1008-06DAVE260821P00640000
630.00 P262.56+31.74%1108-06DAVE260821P00630000
620.00 P00%0DAVE260821P00620000
610.00 P00%0DAVE260821P00610000
600.00 P00%0DAVE260821P00600000
590.00 P00%0DAVE260821P00590000
580.00 P00%0DAVE260821P00580000
570.00 P00%0DAVE260821P00570000
560.00 P00%0DAVE260821P00560000
550.00 P00%0DAVE260821P00550000
540.00 P00%0DAVE260821P00540000
530.00 P107.000%1107-21DAVE260821P00530000
520.00 P00%0DAVE260821P00520000
510.00 P00%0DAVE260821P00510000
505.00 P00%0DAVE260821P00505000
500.00 P149.00+71.15%1608-07DAVE260821P00500000
495.00 P00%0DAVE260821P00495000
490.00 P110.000%1108-06DAVE260821P00490000
485.00 P00%0DAVE260821P00485000
480.00 P00%0DAVE260821P00480000
475.00 P00%0DAVE260821P00475000
470.00 P64.900%10910908-05DAVE260821P00470000
465.00 P00%0DAVE260821P00465000
460.00 P00%0DAVE260821P00460000
455.00 P00%0DAVE260821P00455000
452.50 P00%0DAVE260821P00452500
450.00 P00%0DAVE260821P00450000
447.50 P00%0DAVE260821P00447500
445.00 P00%0DAVE260821P00445000
442.50 P00%0DAVE260821P00442500
440.00 P45.02-2.13%111407-21DAVE260821P00440000
437.50 P34.200%1107-21DAVE260821P00437500
435.00 P45.700%1107-22DAVE260821P00435000
432.50 P00%0DAVE260821P00432500
430.00 P00%0DAVE260821P00430000
427.50 P00%0DAVE260821P00427500
425.00 P00%0DAVE260821P00425000
422.50 P00%0DAVE260821P00422500
420.00 P52.35-6.01%1107-29DAVE260821P00420000
417.50 P34.000%131107-21DAVE260821P00417500
415.00 P62.20+97.46%1208-07DAVE260821P00415000
412.50 P33.100%1107-21DAVE260821P00412500
410.00 P36.10-13.03%1107-22DAVE260821P00410000
407.50 P00%0DAVE260821P00407500
405.00 P25.600%1107-20DAVE260821P00405000
402.50 P00%0DAVE260821P00402500
400.00 P51.93+40.35%11407-30DAVE260821P00400000
397.50 P00%0DAVE260821P00397500
395.00 P26.000%1107-21DAVE260821P00395000
392.50 P00%0DAVE260821P00392500
390.00 P49.900%4207-01DAVE260821P00390000
387.50 P27.350%1108-06DAVE260821P00387500
385.00 P33.20-1.34%16507-28DAVE260821P00385000
382.50 P18.650%1108-05DAVE260821P00382500
380.00 P58.97+64.95%1408-07DAVE260821P00380000
377.50 P00%0DAVE260821P00377500
375.00 P39.00+15.21%31208-07DAVE260821P00375000
372.50 P00%0DAVE260821P00372500
370.00 P20.00-33.33%1608-06DAVE260821P00370000
367.50 P00%0DAVE260821P00367500
365.00 P16.22+22.88%3608-06DAVE260821P00365000
362.50 P00%0DAVE260821P00362500
360.00 P40.80+56.92%11408-07DAVE260821P00360000
357.50 P11.300%2108-04DAVE260821P00357500
355.00 P00%0DAVE260821P00355000
350.00 P30.25+152.08%61708-07DAVE260821P00350000
345.00 P22.600%151308-07DAVE260821P00345000
340.00 P19.35+158.00%4508-07DAVE260821P00340000
330.00 P17.52+157.65%211908-07DAVE260821P00330000
320.00 P10.50+138.64%222508-07DAVE260821P00320000
310.00 P6.90+81.58%2808-07DAVE260821P00310000
300.00 P6.00+140.00%518808-07DAVE260821P00300000
290.00 P4.13-0.24%111408-07DAVE260821P00290000
280.00 P2.20+7.32%27408-07DAVE260821P00280000
270.00 P2.00+66.67%120108-07DAVE260821P00270000
260.00 P1.70-37.04%452408-04DAVE260821P00260000
250.00 P2.20+10.00%111207-29DAVE260821P00250000
240.00 P0.43-72.26%148808-07DAVE260821P00240000
230.00 P3.00-65.12%57007-07DAVE260821P00230000
220.00 P1.19-38.02%1507-16DAVE260821P00220000
210.00 P16.81-6.61%1206-03DAVE260821P00210000
200.00 P0.05-92.31%11720208-06DAVE260821P00200000
195.00 P00%0DAVE260821P00195000
190.00 P4.50-59.50%1206-15DAVE260821P00190000
185.00 P42.75-2.37%1102-06DAVE260821P00185000
180.00 P3.20-46.67%1606-16DAVE260821P00180000
175.00 P0.30-97.27%1407-27DAVE260821P00175000
170.00 P0.86-14.00%32307-08DAVE260821P00170000
165.00 P7.90-43.57%1105-22DAVE260821P00165000
160.00 P0.30+200.00%2607-23DAVE260821P00160000
155.00 P20.100%2204-06DAVE260821P00155000
150.00 P2.93-34.89%1306-11DAVE260821P00150000
145.00 P16.10-3.01%21004-06DAVE260821P00145000
140.00 P8.50-37.04%5104-14DAVE260821P00140000
135.00 P19.31-9.00%4401-27DAVE260821P00135000
130.00 P00%0DAVE260821P00130000
125.00 P12.30+19.42%2103-31DAVE260821P00125000
120.00 P00%0DAVE260821P00120000
115.00 P2.40-83.51%2204-21DAVE260821P00115000
110.00 P2.52-76.67%1104-30DAVE260821P00110000
105.00 P1.60-83.16%1104-22DAVE260821P00105000
100.00 P2.00-51.10%3304-21DAVE260821P00100000
95.00 P00%0DAVE260821P00095000
90.00 P6.600%1102-06DAVE260821P00090000
85.00 P00%0DAVE260821P00085000
80.00 P00%0DAVE260821P00080000


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