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

DAVE
Dave Inc. Class A Common Stock
stock NASDAQ

At Close
Sep 28, 2026 3:59:58 PM EDT
320.78USD-1.262%(-4.10)308,294
273.48Bid   365.80Ask   92.32Spread
Pre-market
Sep 25, 2026 8:38:30 AM EDT
337.33USD+3.832%(+12.45)0
After-hours
Sep 25, 2026 4:52:30 PM EDT
330.00USD+1.604%(+5.21)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Apr 16, 2027May 21, 2027Jun 17, 2027Aug 20, 2027Nov 19, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Oct 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
328831102458


DAVE Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

DAVE Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

DAVE Oct 16, 2026 Exp. - Max Pain @ $310.00

Puts
Calls


DAVE Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
660.00 C0.20-42.86%36909-23DAVE261016C00660000
640.00 C0.75-88.81%1209-11DAVE261016C00640000
620.00 C0.45-40.00%121909-15DAVE261016C00620000
600.00 C0.750%1109-11DAVE261016C00600000
580.00 C0.85-86.80%132308-12DAVE261016C00580000
560.00 C7.35-53.18%1208-06DAVE261016C00560000
550.00 C00%0DAVE261016C00550000
540.00 C3.40-61.14%1308-10DAVE261016C00540000
530.00 C2.050%1109-15DAVE261016C00530000
520.00 C00%0DAVE261016C00520000
510.00 C0.01-99.77%6609-23DAVE261016C00510000
500.00 C1.11-72.25%7809-23DAVE261016C00500000
490.00 C4.48-19.28%1109-09DAVE261016C00490000
480.00 C1.48-1.33%3409-23DAVE261016C00480000
470.00 C2.20-77.66%411209-23DAVE261016C00470000
460.00 C3.10+24.00%109809-23DAVE261016C00460000
450.00 C8.50-19.43%1409-09DAVE261016C00450000
440.00 C1.95-70.68%311309-23DAVE261016C00440000
430.00 C1.40-65.00%211109-25DAVE261016C00430000
425.00 C00%0DAVE261016C00425000
420.00 C21.10+57.23%1509-04DAVE261016C00420000
415.00 C5.500%2209-22DAVE261016C00415000
410.00 C5.90-53.36%1309-21DAVE261016C00410000
405.00 C00%0DAVE261016C00405000
400.00 C8.19+8.48%52809-22DAVE261016C00400000
395.00 C00%0DAVE261016C00395000
390.00 C6.90-25.81%11809-23DAVE261016C00390000
385.00 C00%0DAVE261016C00385000
380.00 C8.90-28.51%113909-23DAVE261016C00380000
377.50 C7.300%1109-25DAVE261016C00377500
375.00 C00%0DAVE261016C00375000
372.50 C00%0DAVE261016C00372500
370.00 C5.80-54.86%1809-23DAVE261016C00370000
367.50 C00%0DAVE261016C00367500
365.00 C10.000%1109-25DAVE261016C00365000
362.50 C00%0DAVE261016C00362500
360.00 C13.50+35.00%11509-25DAVE261016C00360000
357.50 C18.800%1109-22DAVE261016C00357500
355.00 C9.80-51.00%1409-23DAVE261016C00355000
352.50 C00%0DAVE261016C00352500
350.00 C14.92-38.09%31009-24DAVE261016C00350000
347.50 C00%0DAVE261016C00347500
345.00 C00%0DAVE261016C00345000
342.50 C17.830%3309-24DAVE261016C00342500
340.00 C23.26-44.49%7709-18DAVE261016C00340000
337.50 C00%0DAVE261016C00337500
335.00 C00%0DAVE261016C00335000
332.50 C00%0DAVE261016C00332500
330.00 C36.00+22.03%4909-21DAVE261016C00330000
327.50 C00%0DAVE261016C00327500
325.00 C00%0DAVE261016C00325000
322.50 C00%0DAVE261016C00322500
320.00 C25.00-44.40%19509-23DAVE261016C00320000
317.50 C00%0DAVE261016C00317500
315.00 C00%0DAVE261016C00315000
312.50 C00%0DAVE261016C00312500
310.00 C63.56+46.28%112508-24DAVE261016C00310000
307.50 C00%0DAVE261016C00307500
305.00 C00%0DAVE261016C00305000
300.00 C57.29+33.23%1409-22DAVE261016C00300000
295.00 C00%0DAVE261016C00295000
290.00 C23.55-20.63%1105-15DAVE261016C00290000
285.00 C00%0DAVE261016C00285000
280.00 C52.25-52.63%1408-12DAVE261016C00280000
270.00 C67.73+15.09%11308-13DAVE261016C00270000
260.00 C45.00+28.57%2605-07DAVE261016C00260000
250.00 C193.00+17.22%1107-21DAVE261016C00250000
240.00 C120.00-40.59%1409-11DAVE261016C00240000
230.00 C172.00+68.54%11207-01DAVE261016C00230000
220.00 C220.00+244.83%1807-21DAVE261016C00220000
210.00 C57.66+20.23%1105-18DAVE261016C00210000
200.00 C153.00-20.31%11509-14DAVE261016C00200000
195.00 C00%0DAVE261016C00195000
190.00 C00%0DAVE261016C00190000
185.00 C00%0DAVE261016C00185000
180.00 C00%0DAVE261016C00180000
175.00 C00%0DAVE261016C00175000
170.00 C114.400%252506-10DAVE261016C00170000
165.00 C00%0DAVE261016C00165000
160.00 C190.60-13.76%1109-21DAVE261016C00160000
155.00 C226.00+337.98%1109-04DAVE261016C00155000
150.00 C200.10+111.97%1109-21DAVE261016C00150000
145.00 C120.50+110.41%1104-17DAVE261016C00145000
140.00 C250.000%1108-06DAVE261016C00140000
135.00 C255.000%1108-06DAVE261016C00135000
130.00 C00%0DAVE261016C00130000
125.00 C82.00+37.58%1104-13DAVE261016C00125000
120.00 C203.000%1108-10DAVE261016C00120000
115.00 C208.000%1108-10DAVE261016C00115000
110.00 C00%0DAVE261016C00110000
105.00 C279.00+56.22%1108-06DAVE261016C00105000
100.00 C151.200%2205-11DAVE261016C00100000
95.00 C00%0DAVE261016C00095000
90.00 C00%0DAVE261016C00090000
85.00 C00%0DAVE261016C00085000
80.00 C267.92-6.14%1208-18DAVE261016C00080000
Puts
StrikePriceChangeVolOILastContract Name
660.00 P244.000%1107-17DAVE261016P00660000
640.00 P00%0DAVE261016P00640000
620.00 P00%0DAVE261016P00620000
600.00 P00%0DAVE261016P00600000
580.00 P173.500%1107-17DAVE261016P00580000
560.00 P00%0DAVE261016P00560000
550.00 P00%0DAVE261016P00550000
540.00 P183.00+8.67%12009-11DAVE261016P00540000
530.00 P00%0DAVE261016P00530000
520.00 P163.000%1109-11DAVE261016P00520000
510.00 P00%0DAVE261016P00510000
500.00 P90.900%2207-21DAVE261016P00500000
490.00 P00%0DAVE261016P00490000
480.00 P00%0DAVE261016P00480000
470.00 P00%0DAVE261016P00470000
460.00 P129.60+8.91%1109-23DAVE261016P00460000
450.00 P00%0DAVE261016P00450000
440.00 P00%0DAVE261016P00440000
430.00 P00%0DAVE261016P00430000
425.00 P00%0DAVE261016P00425000
420.00 P67.00+9.93%1109-09DAVE261016P00420000
415.00 P00%0DAVE261016P00415000
410.00 P00%0DAVE261016P00410000
405.00 P00%0DAVE261016P00405000
400.00 P37.20-25.97%3209-04DAVE261016P00400000
395.00 P00%0DAVE261016P00395000
390.00 P40.70+21.13%21509-14DAVE261016P00390000
385.00 P00%0DAVE261016P00385000
380.00 P33.45+7.21%1909-14DAVE261016P00380000
377.50 P00%0DAVE261016P00377500
375.00 P00%0DAVE261016P00375000
372.50 P00%0DAVE261016P00372500
370.00 P34.20+7.89%51108-31DAVE261016P00370000
367.50 P00%0DAVE261016P00367500
365.00 P00%0DAVE261016P00365000
362.50 P44.000%2109-23DAVE261016P00362500
360.00 P47.68+53.61%11309-23DAVE261016P00360000
357.50 P00%0DAVE261016P00357500
355.00 P43.88+59.85%1109-23DAVE261016P00355000
352.50 P27.500%3309-21DAVE261016P00352500
350.00 P22.00-16.35%1509-22DAVE261016P00350000
347.50 P26.80-20.71%2609-25DAVE261016P00347500
345.00 P00%0DAVE261016P00345000
342.50 P00%0DAVE261016P00342500
340.00 P24.180%1109-18DAVE261016P00340000
337.50 P30.200%2109-24DAVE261016P00337500
335.00 P00%0DAVE261016P00335000
332.50 P00%0DAVE261016P00332500
330.00 P19.22+47.85%2609-18DAVE261016P00330000
327.50 P00%0DAVE261016P00327500
325.00 P17.370%1109-25DAVE261016P00325000
322.50 P00%0DAVE261016P00322500
320.00 P13.35-27.84%1609-25DAVE261016P00320000
317.50 P16.510%1109-24DAVE261016P00317500
315.00 P16.000%4409-23DAVE261016P00315000
312.50 P00%0DAVE261016P00312500
310.00 P11.62-27.38%12209-25DAVE261016P00310000
307.50 P00%0DAVE261016P00307500
305.00 P11.500%7609-23DAVE261016P00305000
300.00 P13.30+83.45%66309-23DAVE261016P00300000
295.00 P7.050%1109-23DAVE261016P00295000
290.00 P6.05-7.63%21909-25DAVE261016P00290000
285.00 P00%0DAVE261016P00285000
280.00 P5.35-19.31%26509-24DAVE261016P00280000
270.00 P2.30-14.81%515609-25DAVE261016P00270000
260.00 P2.05-31.67%369709-25DAVE261016P00260000
250.00 P2.30+132.32%11409-23DAVE261016P00250000
240.00 P57.600%2003-23DAVE261016P00240000
230.00 P3.20-43.86%1208-25DAVE261016P00230000
220.00 P4.77+90.80%11008-28DAVE261016P00220000
210.00 P3.91+12.03%35708-11DAVE261016P00210000
200.00 P2.38-15.00%21309-18DAVE261016P00200000
195.00 P2.500%1108-10DAVE261016P00195000
190.00 P00%0DAVE261016P00190000
185.00 P2.00-24.53%1208-25DAVE261016P00185000
180.00 P00%0DAVE261016P00180000
175.00 P00%0DAVE261016P00175000
170.00 P4.20-75.29%1308-28DAVE261016P00170000
165.00 P00%0DAVE261016P00165000
160.00 P25.00-16.67%4404-08DAVE261016P00160000
155.00 P11.30-5.83%2204-17DAVE261016P00155000
150.00 P20.83-28.49%1103-03DAVE261016P00150000
145.00 P0.550%1107-27DAVE261016P00145000
140.00 P4.73-27.23%1205-28DAVE261016P00140000
135.00 P00%0DAVE261016P00135000
130.00 P00%0DAVE261016P00130000
125.00 P19.370%1101-14DAVE261016P00125000
120.00 P0.24-93.14%1209-08DAVE261016P00120000
115.00 P3.000%1104-24DAVE261016P00115000
110.00 P00%0DAVE261016P00110000
105.00 P1.79-84.86%1109-02DAVE261016P00105000
100.00 P00%0DAVE261016P00100000
95.00 P1.75-80.81%1109-02DAVE261016P00095000
90.00 P00%0DAVE261016P00090000
85.00 P00%0DAVE261016P00085000
80.00 P00%0DAVE261016P00080000


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