$378.55
4.541.21%
가까이에: Aug 28, 5:00 PM EST
$378.55
N/A
시간외: Aug 28, 4:00 PM EST
Benzinga
Benzinga
Benzinga
일요일, 8월 30
Dave Inc 옵션 체인
DAVENASDAQ
Dave Options
View Dave (DAVE) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
8.42
P/C Ratio (OI)
1.17
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid175.2
Ask183.4
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest0
Last Price-
Change
-
Bid170.2
Ask178.4
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest0
Last Price-
Change
-
Bid165.3
Ask173.4
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest0
Last Price-
Change
-
Bid160.3
Ask168.4
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest0
Last Price-
Change
-
Bid155.3
Ask163.4
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest0
Last Price-
Change
-
Bid150.3
Ask158.4
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest0
Last Price-
Change
-
Bid145.3
Ask153.5
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest0
Last Price146.1Jul 28, 2026
Change
-0%
Bid140.3
Ask148.5
volume0
Intrest1
Strike
235
235
Last Price3.3Jul 30, 2026
Change
-0%
Bid-
Ask3.7
volume0
Intrest1
Last Price-
Change
-
Bid135.4
Ask143.5
volume0
Intrest0
Strike
240
240
Last Price2.8Jul 29, 2026
Change
-0%
Bid-
Ask3.8
volume0
Intrest2
Last Price-
Change
-
Bid130.3
Ask138.5
volume0
Intrest0
Strike
245
245
Last Price3.1Jul 29, 2026
Change
-0%
Bid-
Ask3.8
volume0
Intrest2
Last Price-
Change
-
Bid125.4
Ask133.5
volume0
Intrest0
Strike
250
250
Last Price2.7Aug 07, 2026
Change
-0%
Bid-
Ask3.8
volume0
Intrest3
Last Price-
Change
-
Bid120.4
Ask128.5
volume0
Intrest0
Strike
255
255
Last Price3.5Jul 29, 2026
Change
-0%
Bid-
Ask3.9
volume0
Intrest1
Last Price-
Change
-
Bid115.4
Ask123.5
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask3.9
volume0
Intrest0
Last Price-
Change
-
Bid110.4
Ask118.6
volume0
Intrest0
Strike
265
265
Last Price6.51Jul 30, 2026
Change
-0%
Bid-
Ask3.9
volume0
Intrest1
Last Price-
Change
-
Bid105.6
Ask113.6
volume0
Intrest0
Strike
270
270
Last Price0.14Aug 27, 2026
Change
-0%
Bid-
Ask4
volume0
Intrest11
Last Price-
Change
-
Bid100.4
Ask108.6
volume0
Intrest0
Strike
275
275
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Last Price-
Change
-
Bid95.4
Ask103.6
volume0
Intrest0
Strike
280
280
Last Price0.75Aug 24, 2026
Change
-0%
Bid-
Ask4.1
volume0
Intrest5
Last Price62Aug 14, 2026
Change
-0%
Bid90.8
Ask98.6
volume0
Intrest1
Strike
285
285
Last Price10Aug 11, 2026
Change
-0%
Bid-
Ask4.2
volume0
Intrest1
Last Price50.2Aug 13, 2026
Change
-0%
Bid86.2
Ask93.6
volume0
Intrest1
Strike
290
290
Last Price0.25Aug 28, 2026
Change
9.7597.5%
Bid0.1
Ask1.15
volume1
Intrest8
Last Price-
Change
-
Bid80.9
Ask88.6
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Last Price37.17Aug 13, 2026
Change
-0%
Bid75.5
Ask83.7
volume0
Intrest2
Strike
300
300
Last Price12.48Aug 07, 2026
Change
-0%
Bid-
Ask4.5
volume0
Intrest1
Last Price-
Change
-
Bid70.5
Ask78.7
volume0
Intrest0
Strike
305
305
Last Price2.1Aug 25, 2026
Change
-0%
Bid-
Ask3.2
volume0
Intrest1
Last Price45Aug 14, 2026
Change
-0%
Bid65.6
Ask73.7
volume0
Intrest0
Strike
310
310
Last Price1.5Aug 26, 2026
Change
-0%
Bid-
Ask4.8
volume0
Intrest3
Last Price-
Change
-
Bid63.1
Ask71.6
volume0
Intrest0
Strike
312.5
312.5
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Last Price31.5Aug 17, 2026
Change
-0%
Bid60.6
Ask68.8
volume0
Intrest1
Strike
315
315
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Last Price-
Change
-
Bid58.2
Ask66.3
volume0
Intrest0
Strike
317.5
317.5
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Last Price-
Change
-
Bid55.7
Ask64.2
volume0
Intrest0
Strike
320
320
Last Price3.5Aug 24, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest1
Last Price-
Change
-
Bid53.3
Ask61.4
volume0
Intrest0
Strike
322.5
322.5
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Last Price-
Change
-
Bid50.8
Ask59
volume0
Intrest0
Strike
325
325
Last Price19.52Aug 13, 2026
Change
-0%
Bid0.05
Ask3
volume0
Intrest3
Last Price-
Change
-
Bid48.9
Ask56.6
volume0
Intrest0
Strike
327.5
327.5
Last Price-
Change
-
Bid0.05
Ask5.2
volume0
Intrest0
Last Price23.7Aug 21, 2026
Change
-0%
Bid46.9
Ask54.2
volume0
Intrest1
Strike
330
330
Last Price0.8Aug 28, 2026
Change
1.1859.6%
Bid0.1
Ask2.8
volume1
Intrest3
Last Price20.77Aug 17, 2026
Change
-0%
Bid44.3
Ask51.9
volume0
Intrest3
Strike
332.5
332.5
Last Price2.96Aug 27, 2026
Change
-0%
Bid0.05
Ask3.2
volume0
Intrest1
Last Price30Aug 24, 2026
Change
-0%
Bid42.1
Ask49.5
volume0
Intrest1
Strike
335
335
Last Price1.5Aug 28, 2026
Change
5.1277.34%
Bid-
Ask4.7
volume1
Intrest8
Last Price21.7Aug 21, 2026
Change
-0%
Bid39.4
Ask47.1
volume0
Intrest3
Strike
337.5
337.5
Last Price8.45Aug 24, 2026
Change
-0%
Bid0.05
Ask4.2
volume0
Intrest3
Last Price24.01Aug 21, 2026
Change
-0%
Bid37.1
Ask44.9
volume0
Intrest6
Strike
340
340
Last Price13.75Aug 19, 2026
Change
-0%
Bid0.05
Ask3.5
volume0
Intrest13
Last Price-
Change
-
Bid35.2
Ask42.7
volume0
Intrest0
Strike
342.5
342.5
Last Price2.3Aug 28, 2026
Change
7.9277.5%
Bid0.1
Ask5.6
volume1
Intrest1
Last Price-
Change
-
Bid33
Ask40.5
volume0
Intrest0
Strike
345
345
Last Price19.32Aug 21, 2026
Change
-0%
Bid0.1
Ask4.4
volume0
Intrest589
Last Price17.2Aug 21, 2026
Change
-0%
Bid30.9
Ask38.4
volume0
Intrest6
Strike
347.5
347.5
Last Price10.37Aug 26, 2026
Change
-0%
Bid0.7
Ask6.2
volume0
Intrest1
Last Price37.3Aug 28, 2026
Change
21.2131.68%
Bid30.1
Ask36.4
volume1
Intrest3
Strike
350
350
Last Price3.5Aug 28, 2026
Change
346.15%
Bid1.55
Ask7.2
volume1
Intrest6
Last Price14.7Aug 21, 2026
Change
-0%
Bid28.1
Ask34.6
volume0
Intrest1
Strike
352.5
352.5
Last Price7.3Aug 27, 2026
Change
-0%
Bid1.05
Ask8.5
volume0
Intrest25
Last Price-
Change
-
Bid24.6
Ask32.3
volume0
Intrest0
Strike
355
355
Last Price3.5Aug 28, 2026
Change
25.2587.83%
Bid1.7
Ask8.8
volume1
Intrest1
Last Price-
Change
-
Bid24.2
Ask30.7
volume0
Intrest0
Strike
357.5
357.5
Last Price32Aug 17, 2026
Change
-0%
Bid2
Ask9.8
volume0
Intrest1
Last Price25.4Aug 28, 2026
Change
12.92103.53%
Bid20.9
Ask29
volume2
Intrest3
Strike
360
360
Last Price24.6Aug 19, 2026
Change
-0%
Bid2.9
Ask9.7
volume0
Intrest1
Last Price14Aug 24, 2026
Change
-0%
Bid20.7
Ask27
volume0
Intrest1
Strike
362.5
362.5
Last Price-
Change
-
Bid3.5
Ask10.5
volume0
Intrest0
Last Price15.8Aug 26, 2026
Change
-0%
Bid18.8
Ask25.7
volume0
Intrest3
Strike
365
365
Last Price18.83Aug 04, 2026
Change
-0%
Bid4.4
Ask11
volume0
Intrest1
Last Price-
Change
-
Bid15.8
Ask22.9
volume0
Intrest0
Strike
367.5
367.5
Last Price-
Change
-
Bid5.2
Ask12
volume0
Intrest0
Last Price11.8Aug 24, 2026
Change
-0%
Bid14.4
Ask22
volume0
Intrest2
Strike
370
370
Last Price14.8Aug 27, 2026
Change
-0%
Bid6.2
Ask11.3
volume0
Intrest2
Last Price-
Change
-
Bid14.3
Ask21
volume0
Intrest0
Strike
372.5
372.5
Last Price-
Change
-
Bid7.6
Ask14
volume0
Intrest0
Last Price5.6Aug 13, 2026
Change
-0%
Bid12.8
Ask19.5
volume0
Intrest2
Strike
375
375
Last Price40.1Jul 31, 2026
Change
-0%
Bid8.2
Ask15
volume0
Intrest1
Last Price-
Change
-
Bid11.4
Ask18
volume0
Intrest0
Strike
377.5
377.5
Last Price-
Change
-
Bid9.2
Ask14.8
volume0
Intrest0
Last Price12.4Aug 28, 2026
Change
0.32.36%
Bid10.3
Ask15.3
volume1
Intrest6
Strike
380
380
Last Price-
Change
-
Bid10.2
Ask15.9
volume0
Intrest0
Last Price12.62Aug 28, 2026
Change
-
Bid9.5
Ask13.8
volume2
Intrest0
Strike
382.5
382.5
Last Price-
Change
-
Bid11.5
Ask17.6
volume0
Intrest0
Last Price10.95Aug 28, 2026
Change
2.9536.87%
Bid7.4
Ask13.1
volume1
Intrest1
Strike
385
385
Last Price14.57Aug 28, 2026
Change
-
Bid13.4
Ask18.5
volume504
Intrest0
Last Price7.5Aug 28, 2026
Change
-
Bid6.8
Ask11.9
volume1
Intrest0
Strike
387.5
387.5
Last Price-
Change
-
Bid15
Ask20.7
volume0
Intrest0
Last Price5Aug 26, 2026
Change
-0%
Bid6.6
Ask12.5
volume0
Intrest7
Strike
390
390
Last Price-
Change
-
Bid15.4
Ask22.6
volume0
Intrest0
Last Price10Aug 28, 2026
Change
-
Bid4.9
Ask12
volume2
Intrest0
Strike
392.5
392.5
Last Price27Aug 27, 2026
Change
-0%
Bid16.6
Ask24.4
volume0
Intrest1
Last Price6.95Aug 28, 2026
Change
-
Bid5.4
Ask10.5
volume1
Intrest0
Strike
395
395
Last Price52.8Aug 07, 2026
Change
-0%
Bid19.9
Ask26
volume0
Intrest1
Last Price6.64Aug 28, 2026
Change
1.6432.8%
Bid5
Ask9.7
volume2
Intrest3
Strike
400
400
Last Price25.18Aug 28, 2026
Change
2.629.42%
Bid22.4
Ask29.8
volume1
Intrest11
Last Price4.2Aug 28, 2026
Change
-
Bid1.65
Ask7.1
volume20
Intrest0
Strike
405
405
Last Price-
Change
-
Bid26.6
Ask33.9
volume0
Intrest0
Last Price4.33Aug 28, 2026
Change
0.326.88%
Bid2.6
Ask6.2
volume2
Intrest2
Strike
410
410
Last Price-
Change
-
Bid30.7
Ask37.9
volume0
Intrest0
Last Price47.5Aug 04, 2026
Change
-0%
Bid1.7
Ask5
volume0
Intrest1
Strike
415
415
Last Price-
Change
-
Bid34.9
Ask42
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask7.1
volume0
Intrest0
Strike
420
420
Last Price56.9Aug 06, 2026
Change
-0%
Bid39.2
Ask46.9
volume0
Intrest1
Last Price-
Change
-
Bid0.05
Ask4
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid43.7
Ask51.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid48.3
Ask55.5
volume0
Intrest0
Last Price1.31Aug 28, 2026
Change
-
Bid0.6
Ask2.4
volume2
Intrest0
Strike
435
435
Last Price-
Change
-
Bid53
Ask60.2
volume0
Intrest0
Last Price1.32Aug 26, 2026
Change
-0%
Bid0.05
Ask2.3
volume0
Intrest10
Strike
440
440
Last Price-
Change
-
Bid57.7
Ask64.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid62.5
Ask70.3
volume0
Intrest0
Last Price0.92Aug 26, 2026
Change
-0%
Bid-
Ask3.3
volume0
Intrest10
Strike
450
450
Last Price-
Change
-
Bid67.3
Ask75.4
volume0
Intrest0
Last Price0.9Aug 27, 2026
Change
-0%
Bid0.25
Ask1.45
volume0
Intrest3
Strike
455
455
Last Price-
Change
-
Bid72.2
Ask80.3
volume0
Intrest0
Last Price31.75Aug 04, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest6
Strike
460
460
Last Price-
Change
-
Bid77.1
Ask85
volume0
Intrest0
Last Price3.95Aug 07, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest2
Strike
465
465
Last Price-
Change
-
Bid82
Ask90.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid86.9
Ask94.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.9
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid91.9
Ask100
volume0
Intrest0
Last Price2.44Aug 13, 2026
Change
-0%
Bid-
Ask4.5
volume0
Intrest2
Strike
480
480
Last Price-
Change
-
Bid96.9
Ask105
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.6
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid101.9
Ask110
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid106.9
Ask114.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid111.9
Ask120
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest0
Strike
500
500
Last Price-
Change
-
Bid116.9
Ask125
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Strike
510
510
Last Price-
Change
-
Bid126.9
Ask135
volume0
Intrest0
Last Price2.61Aug 07, 2026
Change
-0%
Bid-
Ask3.9
volume0
Intrest2
Strike
520
520
Last Price-
Change
-
Bid136.9
Ask145
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.8
volume0
Intrest0
Strike
530
530
Last Price-
Change
-
Bid146.9
Ask154.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest0
Strike
540
540
Last Price-
Change
-
Bid156.9
Ask164.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest0
Strike
550
550
Last Price-
Change
-
Bid166.9
Ask174.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest0
Strike
560
560
Last Price-
Change
-
Bid176.9
Ask184.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest0
Strike
570
570
Last Price-
Change
-
Bid186.9
Ask194.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest0
Strike
580
580
Last Price-
Change
-
Bid196.9
Ask204.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid206.9
Ask215
volume0
Intrest0
Last Price0.92Aug 07, 2026
Change
-0%
Bid-
Ask3.6
volume0
Intrest8
Strike
600
600
Last Price-
Change
-
Bid216.9
Ask224.7
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved