Dave Options

View Dave (DAVE) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.88

P/C Ratio (OI)

0.88

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

すべてのマネーネス

すべての権利行使範囲

80.0660.0

80.0

660.0

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Strike

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Last Price267.92Aug 18, 2026

Change

-0%

Bid280.9

Ask288.2

volume0

Intrest1

Strike

Last Price-

Change

Bid-

Ask3.7

volume0

Intrest0

Last Price-

Change

Bid275.8

Ask283.4

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask3.7

volume0

Intrest0

Last Price-

Change

Bid270.8

Ask278

volume0

Intrest0

Strike

Last Price-

Change

Bid-

Ask3.7

volume0

Intrest0

Last Price-

Change

Bid265.8

Ask273

volume0

Intrest0

Strike

Last Price1.75Sep 02, 2026

Change

-0%

Bid-

Ask3.7

volume0

Intrest1

Last Price267.15Oct 12, 2026

Change

115.9576.69%

Bid260.8

Ask268

volume4

Intrest2

Strike

100

Last Price-

Change

Bid-

Ask3.7

volume0

Intrest0

Last Price262.15Oct 12, 2026

Change

16.856.04%

Bid255.8

Ask262.9

volume4

Intrest0

Strike

105

Last Price1.79Sep 02, 2026

Change

-0%

Bid-

Ask3.7

volume0

Intrest1

Last Price-

Change

Bid250.8

Ask258.1

volume0

Intrest0

Strike

110

Last Price-

Change

Bid-

Ask3.7

volume0

Intrest0

Last Price208Aug 10, 2026

Change

-0%

Bid245.4

Ask253.4

volume0

Intrest0

Strike

115

Last Price3Apr 24, 2026

Change

-0%

Bid-

Ask3.7

volume0

Intrest1

Last Price203Aug 10, 2026

Change

-0%

Bid240.8

Ask248.4

volume0

Intrest0

Strike

120

Last Price0.24Sep 08, 2026

Change

-0%

Bid-

Ask3.7

volume0

Intrest2

Last Price82Apr 13, 2026

Change

-0%

Bid235.8

Ask243

volume0

Intrest1

Strike

125

Last Price-

Change

Bid-

Ask3.7

volume0

Intrest1

Last Price-

Change

Bid230.6

Ask238.4

volume0

Intrest0

Strike

130

Last Price-

Change

Bid-

Ask3.7

volume0

Intrest0

Last Price255Aug 06, 2026

Change

-0%

Bid225.6

Ask233.5

volume0

Intrest0

Strike

135

Last Price-

Change

Bid-

Ask3.7

volume0

Intrest0

Last Price250Aug 06, 2026

Change

-0%

Bid220.6

Ask228.5

volume0

Intrest0

Strike

140

Last Price4.73May 28, 2026

Change

-0%

Bid-

Ask3.7

volume0

Intrest2

Last Price120.5Apr 17, 2026

Change

-0%

Bid215.8

Ask223

volume0

Intrest1

Strike

145

Last Price0.55Jul 27, 2026

Change

-0%

Bid-

Ask3.7

volume0

Intrest1

Last Price200.1Sep 21, 2026

Change

-0%

Bid210.6

Ask218.5

volume0

Intrest0

Strike

150

Last Price-

Change

Bid-

Ask3.7

volume0

Intrest1

Last Price226Sep 04, 2026

Change

-0%

Bid205.8

Ask213

volume0

Intrest2

Strike

155

Last Price11.3Apr 17, 2026

Change

-0%

Bid-

Ask3.7

volume0

Intrest0

Last Price190.6Sep 21, 2026

Change

-0%

Bid200.8

Ask208

volume0

Intrest1

Strike

160

Last Price25Apr 08, 2026

Change

-0%

Bid-

Ask3.7

volume0

Intrest0

Last Price-

Change

Bid195.8

Ask203.1

volume0

Intrest0

Strike

165

Last Price-

Change

Bid-

Ask3.7

volume0

Intrest0

Last Price114.4Jun 10, 2026

Change

-0%

Bid190.8

Ask197.9

volume0

Intrest25

Strike

170

Last Price4.2Aug 28, 2026

Change

-0%

Bid-

Ask3.7

volume0

Intrest3

Last Price-

Change

Bid185.8

Ask193.4

volume0

Intrest0

Strike

175

Last Price-

Change

Bid-

Ask3.7

volume0

Intrest0

Last Price-

Change

Bid180.8

Ask188.5

volume0

Intrest0

Strike

180

Last Price-

Change

Bid-

Ask3.7

volume0

Intrest0

Last Price-

Change

Bid175.9

Ask183.1

volume0

Intrest0

Strike

185

Last Price2Aug 25, 2026

Change

-0%

Bid-

Ask3.7

volume0

Intrest2

Last Price-

Change

Bid170.9

Ask178.3

volume0

Intrest0

Strike

190

Last Price-

Change

Bid-

Ask3.7

volume0

Intrest0

Last Price-

Change

Bid165.9

Ask173.6

volume0

Intrest0

Strike

195

Last Price2.5Aug 10, 2026

Change

-0%

Bid-

Ask3.7

volume0

Intrest1

Last Price153Sep 14, 2026

Change

-0%

Bid160.9

Ask167.9

volume0

Intrest15

Strike

200

Last Price0.85Oct 05, 2026

Change

-0%

Bid-

Ask3.7

volume0

Intrest12

Last Price57.66May 18, 2026

Change

-0%

Bid150.9

Ask158.6

volume0

Intrest0

Strike

210

Last Price3.91Aug 11, 2026

Change

-0%

Bid-

Ask3.7

volume0

Intrest57

Last Price220Jul 21, 2026

Change

-0%

Bid140.9

Ask147.9

volume0

Intrest8

Strike

220

Last Price4.77Aug 28, 2026

Change

-0%

Bid-

Ask3.7

volume0

Intrest10

Last Price172Jul 01, 2026

Change

-0%

Bid130.9

Ask137.9

volume0

Intrest12

Strike

230

Last Price1.99Sep 28, 2026

Change

-0%

Bid-

Ask3.8

volume0

Intrest6

Last Price120Sep 11, 2026

Change

-0%

Bid120.9

Ask127.9

volume0

Intrest4

Strike

240

Last Price57.6Mar 23, 2026

Change

-0%

Bid-

Ask3.8

volume0

Intrest0

Last Price193Jul 21, 2026

Change

-0%

Bid110.9

Ask118

volume0

Intrest1

Strike

250

Last Price0.37Oct 02, 2026

Change

-0%

Bid-

Ask3.9

volume0

Intrest14

Last Price45May 07, 2026

Change

-0%

Bid100.9

Ask107.8

volume0

Intrest6

Strike

260

Last Price0.2Oct 09, 2026

Change

-0%

Bid-

Ask3.9

volume0

Intrest104

Last Price67.73Aug 13, 2026

Change

-0%

Bid91

Ask97.9

volume0

Intrest13

Strike

270

Last Price3.2Sep 29, 2026

Change

-0%

Bid-

Ask4

volume0

Intrest56

Last Price52.25Aug 12, 2026

Change

-0%

Bid81

Ask88.1

volume0

Intrest4

Strike

280

Last Price0.17Oct 12, 2026

Change

0.7381.11%

Bid0.05

Ask0.2

volume8

Intrest67

Last Price-

Change

Bid76

Ask83.1

volume0

Intrest0

Strike

285

Last Price-

Change

Bid-

Ask4.2

volume0

Intrest0

Last Price23.55May 15, 2026

Change

-0%

Bid71.1

Ask78.2

volume0

Intrest1

Strike

290

Last Price1.32Oct 09, 2026

Change

-0%

Bid0.05

Ask1.3

volume0

Intrest24

Last Price74.32Oct 12, 2026

Change

Bid66.1

Ask73.3

volume4

Intrest0

Strike

295

Last Price7.05Sep 23, 2026

Change

-0%

Bid-

Ask1.7

volume0

Intrest1

Last Price71.86Oct 12, 2026

Change

Bid63.6

Ask70.8

volume4

Intrest0

Strike

297.5

Last Price-

Change

Bid-

Ask1.85

volume0

Intrest0

Last Price57.29Sep 22, 2026

Change

-0%

Bid61.1

Ask68

volume0

Intrest4

Strike

300

Last Price1.54Oct 06, 2026

Change

-0%

Bid-

Ask0.9

volume0

Intrest64

Last Price-

Change

Bid58.7

Ask66

volume0

Intrest0

Strike

302.5

Last Price2.05Oct 06, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest3

Last Price-

Change

Bid56.2

Ask63.5

volume0

Intrest0

Strike

305

Last Price1.9Oct 08, 2026

Change

-0%

Bid0.1

Ask4.2

volume0

Intrest6

Last Price-

Change

Bid53.7

Ask61.3

volume0

Intrest0

Strike

307.5

Last Price7.1Oct 01, 2026

Change

-0%

Bid-

Ask4.2

volume0

Intrest1

Last Price63.56Aug 24, 2026

Change

-0%

Bid51.2

Ask58.1

volume0

Intrest125

Strike

310

Last Price1.76Oct 09, 2026

Change

-0%

Bid-

Ask4.1

volume0

Intrest54

Last Price-

Change

Bid49

Ask55.7

volume0

Intrest0

Strike

312.5

Last Price0.3Oct 12, 2026

Change

390.91%

Bid0.05

Ask0.95

volume21

Intrest2

Last Price-

Change

Bid46.3

Ask53.1

volume0

Intrest0

Strike

315

Last Price3Oct 06, 2026

Change

-0%

Bid0.05

Ask4

volume0

Intrest7

Last Price-

Change

Bid43.9

Ask50.7

volume0

Intrest0

Strike

317.5

Last Price2.44Oct 08, 2026

Change

-0%

Bid0.05

Ask3.9

volume0

Intrest8

Last Price40.99Oct 06, 2026

Change

-0%

Bid41.5

Ask48.5

volume0

Intrest94

Strike

320

Last Price1.75Oct 09, 2026

Change

-0%

Bid0.05

Ask1.95

volume0

Intrest5

Last Price-

Change

Bid39.1

Ask46.4

volume0

Intrest0

Strike

322.5

Last Price3.22Oct 08, 2026

Change

-0%

Bid0.05

Ask2.05

volume0

Intrest17

Last Price-

Change

Bid36.7

Ask43.1

volume0

Intrest0

Strike

325

Last Price1.75Oct 09, 2026

Change

-0%

Bid0.05

Ask2.15

volume0

Intrest13

Last Price32.3Oct 02, 2026

Change

-0%

Bid34.4

Ask41.1

volume0

Intrest1

Strike

327.5

Last Price1.65Oct 09, 2026

Change

-0%

Bid0.15

Ask1.85

volume0

Intrest1

Last Price33.2Oct 09, 2026

Change

-0%

Bid32

Ask38.8

volume0

Intrest12

Strike

330

Last Price4Oct 09, 2026

Change

-0%

Bid0.05

Ask3.3

volume0

Intrest9

Last Price-

Change

Bid29.6

Ask37.2

volume0

Intrest0

Strike

332.5

Last Price6.6Oct 06, 2026

Change

-0%

Bid0.3

Ask2.8

volume0

Intrest2

Last Price-

Change

Bid27.3

Ask31.4

volume0

Intrest0

Strike

335

Last Price6Oct 05, 2026

Change

-0%

Bid1.05

Ask1.65

volume0

Intrest10

Last Price-

Change

Bid25

Ask29.2

volume0

Intrest0

Strike

337.5

Last Price1.9Oct 12, 2026

Change

0.4519.15%

Bid1.45

Ask1.95

volume1

Intrest19

Last Price25.56Oct 06, 2026

Change

-0%

Bid23

Ask27

volume0

Intrest6

Strike

340

Last Price2.69Oct 09, 2026

Change

-0%

Bid1.7

Ask2.3

volume0

Intrest75

Last Price14.05Oct 01, 2026

Change

-0%

Bid21

Ask24.9

volume0

Intrest3

Strike

342.5

Last Price2.2Oct 12, 2026

Change

4.768.12%

Bid2

Ask2.75

volume2

Intrest3

Last Price21.85Oct 02, 2026

Change

-0%

Bid19.3

Ask22.9

volume0

Intrest3

Strike

345

Last Price-

Change

Bid2.45

Ask3.3

volume0

Intrest0

Last Price-

Change

Bid17.6

Ask21

volume0

Intrest0

Strike

347.5

Last Price26.8Sep 25, 2026

Change

-0%

Bid3.2

Ask3.9

volume0

Intrest6

Last Price16.8Oct 12, 2026

Change

4.536.59%

Bid16

Ask19.1

volume2

Intrest18

Strike

350

Last Price3Oct 12, 2026

Change

4.7261.14%

Bid3.5

Ask4.6

volume13

Intrest55

Last Price12.1Oct 08, 2026

Change

-0%

Bid13.9

Ask17.4

volume0

Intrest5

Strike

352.5

Last Price30.3Oct 01, 2026

Change

-0%

Bid4.6

Ask5.3

volume0

Intrest14

Last Price15.73Oct 09, 2026

Change

-0%

Bid12.4

Ask15.7

volume0

Intrest4

Strike

355

Last Price5.74Oct 12, 2026

Change

10.6665%

Bid4.5

Ask6.1

volume5

Intrest12

Last Price12.7Oct 12, 2026

Change

0.856.27%

Bid13.2

Ask14.2

volume1

Intrest2

Strike

357.5

Last Price-

Change

Bid6.3

Ask7.2

volume0

Intrest0

Last Price15.5Oct 09, 2026

Change

-0%

Bid9

Ask12.8

volume0

Intrest15

Strike

360

Last Price9Oct 12, 2026

Change

8.147.37%

Bid7.3

Ask8.2

volume2

Intrest21

Last Price-

Change

Bid9.3

Ask12.8

volume0

Intrest0

Strike

362.5

Last Price10.4Oct 09, 2026

Change

-0%

Bid8.4

Ask11.1

volume0

Intrest5

Last Price12.3Oct 09, 2026

Change

-0%

Bid7.6

Ask11.7

volume0

Intrest4

Strike

365

Last Price10.2Oct 09, 2026

Change

-0%

Bid9.6

Ask12

volume0

Intrest3

Last Price-

Change

Bid7.4

Ask10.3

volume0

Intrest0

Strike

367.5

Last Price12.8Oct 12, 2026

Change

Bid11

Ask13.6

volume1

Intrest0

Last Price8.66Oct 09, 2026

Change

-0%

Bid6.5

Ask9.3

volume0

Intrest23

Strike

370

Last Price13.8Oct 12, 2026

Change

20.459.65%

Bid12.4

Ask14.7

volume1

Intrest11

Last Price7.33Oct 09, 2026

Change

-0%

Bid5.4

Ask8.1

volume0

Intrest2

Strike

372.5

Last Price15.7Oct 09, 2026

Change

-0%

Bid12.6

Ask16.9

volume0

Intrest8

Last Price6.5Oct 12, 2026

Change

0.7112.26%

Bid5

Ask7.3

volume1

Intrest16

Strike

375

Last Price17.2Oct 12, 2026

Change

Bid15.6

Ask17.7

volume1

Intrest0

Last Price6Oct 09, 2026

Change

-0%

Bid3.7

Ask6.4

volume0

Intrest2

Strike

377.5

Last Price-

Change

Bid16.1

Ask21.1

volume0

Intrest0

Last Price5.9Oct 12, 2026

Change

0.11.67%

Bid3.8

Ask5

volume5

Intrest155

Strike

380

Last Price33.45Sep 14, 2026

Change

-0%

Bid19.3

Ask21.3

volume0

Intrest9

Last Price-

Change

Bid2.9

Ask5

volume0

Intrest0

Strike

382.5

Last Price-

Change

Bid19.7

Ask23.6

volume0

Intrest0

Last Price2.95Oct 08, 2026

Change

-0%

Bid2.4

Ask5

volume0

Intrest0

Strike

385

Last Price-

Change

Bid21.5

Ask27

volume0

Intrest0

Last Price2.75Oct 12, 2026

Change

0.2510%

Bid2

Ask3.2

volume14

Intrest19

Strike

390

Last Price40.7Sep 14, 2026

Change

-0%

Bid25.7

Ask31.8

volume0

Intrest15

Last Price1.9Oct 12, 2026

Change

0.6525.49%

Bid1.9

Ask2.7

volume6

Intrest9

Strike

395

Last Price-

Change

Bid29.8

Ask36.1

volume0

Intrest0

Last Price1.57Oct 07, 2026

Change

-0%

Bid1

Ask2.5

volume0

Intrest33

Strike

400

Last Price37.2Sep 04, 2026

Change

-0%

Bid34.5

Ask40.6

volume0

Intrest4

Last Price1.25Oct 12, 2026

Change

0.6233.16%

Bid0.65

Ask2.6

volume6

Intrest1

Strike

405

Last Price-

Change

Bid39.4

Ask45.3

volume0

Intrest0

Last Price0.05Oct 07, 2026

Change

-0%

Bid0.05

Ask3.3

volume0

Intrest7

Strike

410

Last Price-

Change

Bid43.4

Ask50

volume0

Intrest0

Last Price5.5Sep 22, 2026

Change

-0%

Bid0.05

Ask2.05

volume0

Intrest2

Strike

415

Last Price-

Change

Bid47.5

Ask54.7

volume0

Intrest0

Last Price3.4Oct 05, 2026

Change

-0%

Bid0.15

Ask2.45

volume0

Intrest5

Strike

420

Last Price67Sep 09, 2026

Change

-0%

Bid52.9

Ask59.6

volume0

Intrest1

Last Price0.3Oct 12, 2026

Change

Bid0.05

Ask1.9

volume1

Intrest0

Strike

425

Last Price-

Change

Bid58.1

Ask64.5

volume0

Intrest0

Last Price1.4Sep 25, 2026

Change

-0%

Bid-

Ask4.3

volume0

Intrest111

Strike

430

Last Price-

Change

Bid63

Ask69.4

volume0

Intrest0

Last Price-

Change

Bid-

Ask4.1

volume0

Intrest0

Strike

435

Last Price-

Change

Bid67.5

Ask74.3

volume0

Intrest0

Last Price1.95Sep 23, 2026

Change

-0%

Bid-

Ask1.95

volume0

Intrest113

Strike

440

Last Price-

Change

Bid71.7

Ask79.7

volume0

Intrest0

Last Price-

Change

Bid-

Ask3.9

volume0

Intrest0

Strike

445

Last Price-

Change

Bid77

Ask84.3

volume0

Intrest0

Last Price8.5Sep 09, 2026

Change

-0%

Bid-

Ask3.8

volume0

Intrest4

Strike

450

Last Price-

Change

Bid81.6

Ask89.3

volume0

Intrest0

Last Price0.5Oct 05, 2026

Change

-0%

Bid-

Ask0.05

volume0

Intrest98

Strike

460

Last Price129.6Sep 23, 2026

Change

-0%

Bid92.1

Ask99.3

volume0

Intrest0

Last Price0.1Oct 05, 2026

Change

-0%

Bid-

Ask3.7

volume0

Intrest112

Strike

470

Last Price-

Change

Bid101.9

Ask109.3

volume0

Intrest0

Last Price1.48Sep 23, 2026

Change

-0%

Bid-

Ask1.7

volume0

Intrest4

Strike

480

Last Price-

Change

Bid111.9

Ask119.3

volume0

Intrest0

Last Price0.05Oct 06, 2026

Change

-0%

Bid-

Ask3.7

volume0

Intrest121

Strike

490

Last Price-

Change

Bid122

Ask129.3

volume0

Intrest0

Last Price0.05Oct 06, 2026

Change

-0%

Bid-

Ask1.7

volume0

Intrest145

Strike

500

Last Price90.9Jul 21, 2026

Change

-0%

Bid131.6

Ask139.3

volume0

Intrest0

Last Price0.01Sep 23, 2026

Change

-0%

Bid-

Ask3.7

volume0

Intrest6

Strike

510

Last Price-

Change

Bid142.4

Ask149.3

volume0

Intrest0

Last Price-

Change

Bid-

Ask3.7

volume0

Intrest0

Strike

520

Last Price163Sep 11, 2026

Change

-0%

Bid151.6

Ask159.3

volume0

Intrest0

Last Price0.1Oct 05, 2026

Change

-0%

Bid-

Ask3.7

volume0

Intrest0

Strike

530

Last Price-

Change

Bid162.1

Ask169.3

volume0

Intrest0

Last Price3.4Aug 10, 2026

Change

-0%

Bid-

Ask3.7

volume0

Intrest3

Strike

540

Last Price183Sep 11, 2026

Change

-0%

Bid171.7

Ask179.3

volume0

Intrest0

Last Price-

Change

Bid-

Ask3.7

volume0

Intrest0

Strike

550

Last Price-

Change

Bid181.7

Ask189.3

volume0

Intrest0

Last Price7.35Aug 06, 2026

Change

-0%

Bid-

Ask3.7

volume0

Intrest2

Strike

560

Last Price-

Change

Bid192.4

Ask199.3

volume0

Intrest0

Last Price0.85Aug 12, 2026

Change

-0%

Bid-

Ask3.7

volume0

Intrest23

Strike

580

Last Price173.5Jul 17, 2026

Change

-0%

Bid211.6

Ask219.3

volume0

Intrest0

Last Price0.75Sep 11, 2026

Change

-0%

Bid-

Ask3.7

volume0

Intrest1

Strike

600

Last Price-

Change

Bid231.6

Ask239.6

volume0

Intrest0

Last Price0.45Sep 15, 2026

Change

-0%

Bid-

Ask3.7

volume0

Intrest19

Strike

620

Last Price-

Change

Bid251.6

Ask259.3

volume0

Intrest0

Last Price0.75Sep 11, 2026

Change

-0%

Bid-

Ask3.7

volume0

Intrest2

Strike

640

Last Price-

Change

Bid271.6

Ask279.3

volume0

Intrest0

Last Price0.05Oct 05, 2026

Change

-0%

Bid-

Ask3.7

volume0

Intrest59

Strike

660

Last Price244Jul 17, 2026

Change

-0%

Bid291.6

Ask299.3

volume0

Intrest0

Dave Inc オプションチェーン

ニュース

パートナーシップ

ベンジンガ・グローバル

Dave Options