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
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 Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,0792,099172998


DAVE Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

DAVE Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

DAVE Jan 15, 2027 Exp. - Max Pain @ $200.00

Puts
Calls


DAVE Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
660.00 C15.95-46.78%1608-06DAVE270115C00660000
640.00 C32.70-27.01%1408-05DAVE270115C00640000
620.00 C35.60-17.59%11008-05DAVE270115C00620000
600.00 C38.70-26.43%2508-05DAVE270115C00600000
580.00 C40.10-30.38%1707-24DAVE270115C00580000
560.00 C41.40-6.55%33807-27DAVE270115C00560000
540.00 C32.50-27.62%11907-30DAVE270115C00540000
520.00 C36.80-25.05%12007-30DAVE270115C00520000
500.00 C29.50-19.84%37208-07DAVE270115C00500000
490.00 C34.30-12.05%32508-07DAVE270115C00490000
480.00 C40.60-12.50%32608-06DAVE270115C00480000
470.00 C43.80-7.98%21408-06DAVE270115C00470000
460.00 C29.90-34.72%22008-07DAVE270115C00460000
450.00 C31.90-35.16%21608-07DAVE270115C00450000
440.00 C32.20-38.20%51908-07DAVE270115C00440000
430.00 C35.10-36.64%4708-07DAVE270115C00430000
420.00 C38.30-60.52%2508-07DAVE270115C00420000
410.00 C40.70-48.77%27208-07DAVE270115C00410000
400.00 C43.50-30.29%322408-07DAVE270115C00400000
390.00 C46.30-54.16%3508-07DAVE270115C00390000
380.00 C48.90-35.49%45108-07DAVE270115C00380000
370.00 C46.40-40.66%193108-07DAVE270115C00370000
360.00 C68.10+6.57%141406-26DAVE270115C00360000
350.00 C52.40-63.18%814408-07DAVE270115C00350000
340.00 C111.18-1.61%214807-07DAVE270115C00340000
330.00 C63.900.00%12808-07DAVE270115C00330000
320.00 C68.50-30.49%21408-07DAVE270115C00320000
310.00 C88.56-14.93%315508-07DAVE270115C00310000
300.00 C162.35+22.73%215008-04DAVE270115C00300000
290.00 C131.80+3.53%1806-30DAVE270115C00290000
280.00 C84.17-49.60%15008-07DAVE270115C00280000
270.00 C133.00+22.58%1406-30DAVE270115C00270000
260.00 C190.95+34.05%122208-04DAVE270115C00260000
250.00 C114.10-44.88%1054408-07DAVE270115C00250000
240.00 C225.52+150.58%160607-17DAVE270115C00240000
230.00 C204.00-9.73%13707-23DAVE270115C00230000
220.00 C189.80-10.47%16308-03DAVE270115C00220000
210.00 C239.00+661.15%13207-21DAVE270115C00210000
200.00 C219.52+1.72%23707-23DAVE270115C00200000
195.00 C42.80+18.86%16904-06DAVE270115C00195000
190.00 C192.12+158.82%1206-29DAVE270115C00190000
185.00 C50.06-16.57%1203-25DAVE270115C00185000
180.00 C217.80-1.67%1308-03DAVE270115C00180000
175.00 C124.44+34.68%11304-24DAVE270115C00175000
170.00 C156.00+192.13%11106-16DAVE270115C00170000
165.00 C234.60+85.45%2607-02DAVE270115C00165000
160.00 C189.90+102.62%1606-24DAVE270115C00160000
155.00 C284.65-0.82%11208-05DAVE270115C00155000
150.00 C247.44+80.61%11107-07DAVE270115C00150000
145.00 C296.00+188.72%1207-21DAVE270115C00145000
140.00 C259.00+34.97%101307-10DAVE270115C00140000
135.00 C114.20+20.20%1109-10DAVE270115C00135000
130.00 C151.75+2.53%13806-02DAVE270115C00130000
125.00 C68.40+185.00%2105-08DAVE270115C00125000
120.00 C295.30+195.30%11707-23DAVE270115C00120000
115.00 C164.20+12.47%2206-02DAVE270115C00115000
110.00 C326.65+68.16%1508-05DAVE270115C00110000
105.00 C182.80+48.78%1606-12DAVE270115C00105000
100.00 C158.15+54.64%1804-17DAVE270115C00100000
95.00 C219.10+14.35%1906-15DAVE270115C00095000
90.00 C346.90+250.40%13807-21DAVE270115C00090000
85.00 C42.00+4.43%2101-17DAVE270115C00085000
80.00 C227.03+25.22%11206-17DAVE270115C00080000
75.00 C183.50+6.88%2508-05DAVE270115C00075000
70.00 C236.28+43.85%1306-17DAVE270115C00070000
65.00 C161.26-18.41%1201-12DAVE270115C00065000
60.00 C149.00+9.40%1610-02DAVE270115C00060000
55.00 C205.84+26.42%1610-27DAVE270115C00055000
50.00 C186.85+30.44%1305-06DAVE270115C00050000
45.00 C328.70-12.02%1307-30DAVE270115C00045000
40.00 C159.08+88.82%3509-05DAVE270115C00040000
35.00 C68.78+215.50%1112-30DAVE270115C00035000
30.00 C74.55+24.25%1102-04DAVE270115C00030000
25.00 C00%0DAVE270115C00025000
22.50 C381.70+46.53%1107-14DAVE270115C00022500
20.00 C255.50+229.68%1207-07DAVE270115C00020000
Puts
StrikePriceChangeVolOILastContract Name
660.00 P250.700%1107-21DAVE270115P00660000
640.00 P231.900%1107-21DAVE270115P00640000
620.00 P202.200%2007-21DAVE270115P00620000
600.00 P00%0DAVE270115P00600000
580.00 P00%0DAVE270115P00580000
560.00 P171.100%1107-21DAVE270115P00560000
540.00 P00%0DAVE270115P00540000
520.00 P131.500%5407-21DAVE270115P00520000
500.00 P118.800%3307-21DAVE270115P00500000
490.00 P112.70-2.84%3407-21DAVE270115P00490000
480.00 P106.400%3307-21DAVE270115P00480000
470.00 P120.20+5.62%1607-27DAVE270115P00470000
460.00 P118.50+10.23%1507-28DAVE270115P00460000
450.00 P110.70-1.16%11008-03DAVE270115P00450000
440.00 P103.80-10.98%22108-03DAVE270115P00440000
430.00 P100.50+2.34%21408-06DAVE270115P00430000
420.00 P94.20+3.18%2808-06DAVE270115P00420000
410.00 P87.80+1.04%2908-06DAVE270115P00410000
400.00 P81.60+0.62%2908-06DAVE270115P00400000
390.00 P78.00+3.17%21508-06DAVE270115P00390000
380.00 P90.10+25.66%41108-07DAVE270115P00380000
370.00 P83.30+26.21%11108-07DAVE270115P00370000
360.00 P67.70+46.60%2707-30DAVE270115P00360000
350.00 P79.86-29.95%12306-24DAVE270115P00350000
340.00 P55.00-25.53%1207-07DAVE270115P00340000
330.00 P00%0DAVE270115P00330000
320.00 P53.00+52.78%1308-07DAVE270115P00320000
310.00 P69.80-50.67%1106-17DAVE270115P00310000
300.00 P29.00-29.27%2607-20DAVE270115P00300000
290.00 P84.00-3.23%1405-26DAVE270115P00290000
280.00 P26.10+12.50%1908-06DAVE270115P00280000
270.00 P24.09-67.31%1307-17DAVE270115P00270000
260.00 P26.00+28.08%5708-07DAVE270115P00260000
250.00 P23.00+23.66%111208-07DAVE270115P00250000
240.00 P20.43-39.91%142108-07DAVE270115P00240000
230.00 P12.00-14.29%1608-05DAVE270115P00230000
220.00 P13.80+23.21%106208-07DAVE270115P00220000
210.00 P8.80-10.11%11408-05DAVE270115P00210000
200.00 P8.00-7.19%13008-04DAVE270115P00200000
195.00 P8.26-86.68%1207-21DAVE270115P00195000
190.00 P9.10-13.74%16207-24DAVE270115P00190000
185.00 P6.10-23.75%11808-05DAVE270115P00185000
180.00 P7.35+3.52%221208-07DAVE270115P00180000
175.00 P7.10-70.66%11207-24DAVE270115P00175000
170.00 P6.06+16.09%202208-07DAVE270115P00170000
165.00 P4.87-24.50%1308-05DAVE270115P00165000
160.00 P5.73+10.62%1307-29DAVE270115P00160000
155.00 P3.77-89.75%5108-06DAVE270115P00155000
150.00 P4.00+12.04%13808-07DAVE270115P00150000
145.00 P14.62-17.21%2204-17DAVE270115P00145000
140.00 P3.22+38.79%11508-06DAVE270115P00140000
135.00 P20.50-10.48%2203-06DAVE270115P00135000
130.00 P4.60-2.13%11106-30DAVE270115P00130000
125.00 P00%0DAVE270115P00125000
120.00 P3.00-39.39%13107-09DAVE270115P00120000
115.00 P4.47-3.87%62006-24DAVE270115P00115000
110.00 P18.14+16.81%12012-12DAVE270115P00110000
105.00 P3.12-55.43%21307-23DAVE270115P00105000
100.00 P1.36-15.00%17508-07DAVE270115P00100000
95.00 P1.58+0.64%14307-23DAVE270115P00095000
90.00 P1.45-58.57%183507-10DAVE270115P00090000
85.00 P1.24-65.56%143507-10DAVE270115P00085000
80.00 P3.20+27.49%1605-12DAVE270115P00080000
75.00 P1.40-39.13%107406-16DAVE270115P00075000
70.00 P1.60-29.82%26505-26DAVE270115P00070000
65.00 P1.85+23.33%342005-20DAVE270115P00065000
60.00 P1.46+12.31%10906-04DAVE270115P00060000
55.00 P1.34+7.20%161105-14DAVE270115P00055000
50.00 P1.02-55.07%321005-26DAVE270115P00050000
45.00 P0.60-66.67%13505-06DAVE270115P00045000
40.00 P1.55+5.44%281803-16DAVE270115P00040000
35.00 P1.00-6.54%321003-19DAVE270115P00035000
30.00 P4.50-55.00%2202-06DAVE270115P00030000
25.00 P00%0DAVE270115P00025000
22.50 P1.15-62.90%2501-23DAVE270115P00022500
20.00 P0.050.00%18408-07DAVE270115P00020000


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