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
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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,7381,621224575


DAVE Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

DAVE Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

DAVE Jan 21, 2028 Exp. - Max Pain @ $280.00

Puts
Calls


DAVE Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
660 C46.90-10.50%439209-22DAVE280121C00660000
640 C61.33+14.51%1210609-16DAVE280121C00640000
620 C64.59-0.25%615309-16DAVE280121C00620000
600 C68.94+10.39%201009-16DAVE280121C00600000
580 C73.43-22.71%242209-14DAVE280121C00580000
560 C72.070%2009-17DAVE280121C00560000
540 C87.000%4209-03DAVE280121C00540000
520 C141.53+29.86%2207-17DAVE280121C00520000
500 C65.67-20.08%31009-24DAVE280121C00500000
490 C83.590%826909-11DAVE280121C00490000
480 C148.00+15.63%1207-17DAVE280121C00480000
470 C96.18-36.72%2309-17DAVE280121C00470000
460 C00%0DAVE280121C00460000
450 C79.00-30.70%1104409-23DAVE280121C00450000
440 C00%0DAVE280121C00440000
430 C103.29-9.69%2209-17DAVE280121C00430000
420 C117.62-20.53%16209-15DAVE280121C00420000
410 C113.80-28.43%211309-14DAVE280121C00410000
400 C88.12-26.07%220709-23DAVE280121C00400000
390 C00%0DAVE280121C00390000
380 C115.800%6309-11DAVE280121C00380000
370 C115.38-21.51%11009-22DAVE280121C00370000
360 C99.75-15.37%228409-24DAVE280121C00360000
350 C140.00-35.53%111909-16DAVE280121C00350000
340 C147.20-5.40%4309-15DAVE280121C00340000
330 C113.69-11.12%3309-24DAVE280121C00330000
320 C125.00+122.90%11011106-23DAVE280121C00320000
310 C147.30+30.20%115409-17DAVE280121C00310000
300 C168.00+31.25%15508-27DAVE280121C00300000
290 C144.19+5.43%11,10109-21DAVE280121C00290000
280 C132.20-0.97%7918609-24DAVE280121C00280000
270 C155.60+5.56%1708-18DAVE280121C00270000
260 C146.85+3.05%1508-17DAVE280121C00260000
250 C98.96+15.74%2205-26DAVE280121C00250000
240 C222.28+125.44%23007-10DAVE280121C00240000
230 C115.00+42.86%1205-07DAVE280121C00230000
220 C159.00-1.16%1406-22DAVE280121C00220000
210 C209.80-20.23%1608-28DAVE280121C00210000
200 C197.97+27.48%1909-02DAVE280121C00200000
195 C73.60-23.01%21503-27DAVE280121C00195000
190 C159.01+50.01%1306-01DAVE280121C00190000
185 C235.00+3.52%2608-28DAVE280121C00185000
180 C74.80-1.06%2804-08DAVE280121C00180000
175 C156.34+13.29%2506-01DAVE280121C00175000
170 C00%0DAVE280121C00170000
165 C00%0DAVE280121C00165000
160 C244.00+154.17%2208-27DAVE280121C00160000
155 C00%0DAVE280121C00155000
150 C248.80-12.43%1509-03DAVE280121C00150000
145 C263.00+64.38%1208-28DAVE280121C00145000
140 C256.00+66.23%1409-03DAVE280121C00140000
135 C00%0DAVE280121C00135000
130 C274.00+147.29%1208-28DAVE280121C00130000
125 C290.45+83.83%1107-23DAVE280121C00125000
120 C00%0DAVE280121C00120000
115 C148.000%1112-23DAVE280121C00115000
110 C00%0DAVE280121C00110000
105 C152.74-11.71%3501-12DAVE280121C00105000
100 C201.50+100.50%1204-22DAVE280121C00100000
95 C326.630%3307-14DAVE280121C00095000
90 C332.000%1107-14DAVE280121C00090000
85 C336.000%1107-14DAVE280121C00085000
80 C00%0DAVE280121C00080000
Puts
StrikePriceChangeVolOILastContract Name
660 P328.30-1.08%2209-17DAVE280121P00660000
640 P00%0DAVE280121P00640000
620 P00%0DAVE280121P00620000
600 P282.300%1108-06DAVE280121P00600000
580 P00%0DAVE280121P00580000
560 P00%0DAVE280121P00560000
540 P00%0DAVE280121P00540000
520 P213.700%1107-02DAVE280121P00520000
500 P00%0DAVE280121P00500000
490 P00%0DAVE280121P00490000
480 P204.000%2106-26DAVE280121P00480000
470 P00%0DAVE280121P00470000
460 P00%0DAVE280121P00460000
450 P163.00-1.57%2209-14DAVE280121P00450000
440 P147.480%3207-17DAVE280121P00440000
430 P139.000%2207-16DAVE280121P00430000
420 P173.40-10.34%1106-23DAVE280121P00420000
410 P00%0DAVE280121P00410000
400 P131.25+5.42%1208-03DAVE280121P00400000
390 P121.000%2207-24DAVE280121P00390000
380 P00%0DAVE280121P00380000
370 P111.40+1.05%26509-17DAVE280121P00370000
360 P104.70+2.15%408909-17DAVE280121P00360000
350 P98.10+2.19%204309-17DAVE280121P00350000
340 P96.70+2.65%6909-22DAVE280121P00340000
330 P90.70+2.72%2209-22DAVE280121P00330000
320 P96.01+11.02%1408-07DAVE280121P00320000
310 P79.59-15.33%141009-11DAVE280121P00310000
300 P75.00-3.24%3709-18DAVE280121P00300000
290 P66.35-4.74%445909-14DAVE280121P00290000
280 P74.90-26.28%1106-30DAVE280121P00280000
270 P64.90-11.53%31009-23DAVE280121P00270000
260 P53.25+1.82%23409-17DAVE280121P00260000
250 P55.30-10.15%910908-13DAVE280121P00250000
240 P50.00-12.28%2608-19DAVE280121P00240000
230 P45.00-15.51%15108-19DAVE280121P00230000
220 P50.50-27.86%22606-26DAVE280121P00220000
210 P80.49-14.60%1203-16DAVE280121P00210000
200 P29.90-24.00%22108-27DAVE280121P00200000
195 P00%0DAVE280121P00195000
190 P30.00-61.29%1307-15DAVE280121P00190000
185 P00%0DAVE280121P00185000
180 P21.00-58.66%6609-04DAVE280121P00180000
175 P34.00-14.89%11206-24DAVE280121P00175000
170 P68.500%1101-29DAVE280121P00170000
165 P21.350%101009-01DAVE280121P00165000
160 P25.770%2108-10DAVE280121P00160000
155 P18.650%101009-01DAVE280121P00155000
150 P15.40-37.14%2509-10DAVE280121P00150000
145 P17.850%2208-21DAVE280121P00145000
140 P12.10-26.08%2109-03DAVE280121P00140000
135 P00%0DAVE280121P00135000
130 P41.00+6.49%1201-26DAVE280121P00130000
125 P00%0DAVE280121P00125000
120 P9.58-72.63%101409-16DAVE280121P00120000
115 P31.360%1101-06DAVE280121P00115000
110 P31.00-8.82%1303-25DAVE280121P00110000
105 P33.35+23.38%101202-05DAVE280121P00105000
100 P26.00-3.70%7913904-07DAVE280121P00100000
95 P12.00-14.29%21006-15DAVE280121P00095000
90 P5.300%2107-16DAVE280121P00090000
85 P00%0DAVE280121P00085000
80 P4.39-6.60%2208-27DAVE280121P00080000


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