$320.70
-4.18-1.29%
가까이에: Sep 28, 5:00 PM EST
$316.46
-4.24-1.32%
시간외: 9:30 AM EST
Benzinga
Benzinga
Benzinga
월요일, 9월 28
Dave Inc 옵션 체인
DAVENASDAQ
Dave Options
View Dave (DAVE) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.58
P/C Ratio (OI)
0.89
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
-
Bid118.2
Ask122.7
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Last Price176Sep 04, 2026
Change
-0%
Bid113.1
Ask119.8
volume0
Intrest1
Strike
205
205
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Last Price134.8Aug 14, 2026
Change
-0%
Bid108.1
Ask114.8
volume0
Intrest1
Strike
210
210
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid102.9
Ask109.8
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Last Price-
Change
-
Bid97.9
Ask104.8
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest0
Last Price-
Change
-
Bid92.9
Ask99.8
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest0
Last Price-
Change
-
Bid88.1
Ask94.8
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest0
Last Price-
Change
-
Bid83.1
Ask89.8
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask3.8
volume0
Intrest0
Last Price-
Change
-
Bid78.2
Ask84.8
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask3.8
volume0
Intrest0
Last Price-
Change
-
Bid73
Ask79.8
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid-
Ask3.9
volume0
Intrest0
Last Price-
Change
-
Bid68.4
Ask74.9
volume0
Intrest0
Strike
250
250
Last Price0.2Sep 22, 2026
Change
-0%
Bid-
Ask3.6
volume0
Intrest5
Last Price104Sep 11, 2026
Change
-0%
Bid63.2
Ask69.9
volume0
Intrest1
Strike
255
255
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Last Price-
Change
-
Bid58.1
Ask65
volume0
Intrest0
Strike
260
260
Last Price0.78Sep 24, 2026
Change
-0%
Bid-
Ask0.8
volume0
Intrest3
Last Price-
Change
-
Bid53.4
Ask60.1
volume0
Intrest0
Strike
265
265
Last Price-
Change
-
Bid-
Ask4.1
volume0
Intrest0
Last Price-
Change
-
Bid48.9
Ask55.3
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask2.65
volume0
Intrest0
Last Price-
Change
-
Bid44.1
Ask50.4
volume0
Intrest0
Strike
275
275
Last Price0.4Sep 28, 2026
Change
0.342.86%
Bid-
Ask1.8
volume34
Intrest6
Last Price-
Change
-
Bid39.3
Ask44.5
volume0
Intrest0
Strike
280
280
Last Price1.35Sep 28, 2026
Change
0.4956.98%
Bid-
Ask2.45
volume1
Intrest8
Last Price-
Change
-
Bid34.7
Ask41.1
volume0
Intrest0
Strike
285
285
Last Price1.3Sep 28, 2026
Change
0.18.33%
Bid0.05
Ask2.7
volume1
Intrest15
Last Price-
Change
-
Bid29.8
Ask36.6
volume0
Intrest0
Strike
290
290
Last Price1.7Sep 28, 2026
Change
0.16.25%
Bid0.05
Ask3.1
volume3
Intrest10
Last Price-
Change
-
Bid25.8
Ask32.2
volume0
Intrest0
Strike
295
295
Last Price3.5Sep 28, 2026
Change
1.4570.73%
Bid0.05
Ask3.9
volume12
Intrest24
Last Price-
Change
-
Bid22.3
Ask27.1
volume0
Intrest0
Strike
300
300
Last Price2.8Sep 28, 2026
Change
0.6731.46%
Bid1.3
Ask5.6
volume8
Intrest14
Last Price15Sep 28, 2026
Change
-
Bid17.5
Ask24.1
volume5
Intrest0
Strike
305
305
Last Price5.33Sep 28, 2026
Change
0.7712.62%
Bid1.8
Ask6.7
volume3
Intrest54
Last Price-
Change
-
Bid15.9
Ask22.3
volume0
Intrest0
Strike
307.5
307.5
Last Price4.85Sep 28, 2026
Change
1.0527.63%
Bid2.1
Ask7.7
volume11
Intrest3
Last Price15Sep 28, 2026
Change
-
Bid15.4
Ask20.6
volume1
Intrest0
Strike
310
310
Last Price5.76Sep 28, 2026
Change
1.8145.82%
Bid4.7
Ask7.4
volume1
Intrest20
Last Price-
Change
-
Bid12.6
Ask18.5
volume0
Intrest0
Strike
312.5
312.5
Last Price-
Change
-
Bid4.1
Ask9.5
volume0
Intrest0
Last Price13.3Sep 28, 2026
Change
-
Bid12.2
Ask18.9
volume1
Intrest0
Strike
315
315
Last Price10Sep 28, 2026
Change
5.8138.1%
Bid5.2
Ask10.9
volume3
Intrest11
Last Price-
Change
-
Bid11.1
Ask15.7
volume0
Intrest0
Strike
317.5
317.5
Last Price-
Change
-
Bid5.5
Ask12
volume0
Intrest0
Last Price22.5Sep 24, 2026
Change
-0%
Bid9.3
Ask15.9
volume0
Intrest2
Strike
320
320
Last Price11.9Sep 28, 2026
Change
3.948.75%
Bid7.9
Ask12.8
volume1
Intrest11
Last Price-
Change
-
Bid8.4
Ask13.6
volume0
Intrest0
Strike
322.5
322.5
Last Price-
Change
-
Bid8.7
Ask13.8
volume0
Intrest0
Last Price9.25Sep 28, 2026
Change
5.9739.22%
Bid7.2
Ask11.9
volume4
Intrest3
Strike
325
325
Last Price14.45Sep 28, 2026
Change
6.275.15%
Bid8.5
Ask14.2
volume1
Intrest9
Last Price6.8Sep 28, 2026
Change
-
Bid5.6
Ask10.1
volume2
Intrest0
Strike
327.5
327.5
Last Price-
Change
-
Bid10
Ask16
volume0
Intrest0
Last Price6.5Sep 28, 2026
Change
-
Bid4.6
Ask10.2
volume3
Intrest0
Strike
330
330
Last Price9.4Sep 25, 2026
Change
-0%
Bid13.5
Ask18.4
volume0
Intrest5
Last Price-
Change
-
Bid3.5
Ask9
volume0
Intrest0
Strike
332.5
332.5
Last Price16.64Sep 23, 2026
Change
-0%
Bid13
Ask21.1
volume0
Intrest6
Last Price5.4Sep 28, 2026
Change
3.6540.33%
Bid2.35
Ask8.1
volume2
Intrest5
Strike
335
335
Last Price15.88Sep 24, 2026
Change
-0%
Bid15
Ask21
volume0
Intrest16
Last Price-
Change
-
Bid2.15
Ask7.5
volume0
Intrest0
Strike
337.5
337.5
Last Price19.64Sep 23, 2026
Change
-0%
Bid18.6
Ask23.5
volume0
Intrest2
Last Price3.8Sep 28, 2026
Change
3.4547.59%
Bid1
Ask4.9
volume42
Intrest4
Strike
340
340
Last Price17Sep 25, 2026
Change
-0%
Bid19.6
Ask24.9
volume0
Intrest26
Last Price3.26Sep 28, 2026
Change
3.7553.5%
Bid1.1
Ask6.1
volume1
Intrest4
Strike
342.5
342.5
Last Price-
Change
-
Bid21
Ask27.3
volume0
Intrest0
Last Price3.2Sep 28, 2026
Change
3.7253.76%
Bid0.65
Ask3.5
volume1
Intrest2
Strike
345
345
Last Price23.6Sep 24, 2026
Change
-0%
Bid23.1
Ask30
volume0
Intrest16
Last Price-
Change
-
Bid0.05
Ask5.5
volume0
Intrest0
Strike
347.5
347.5
Last Price-
Change
-
Bid25.2
Ask32
volume0
Intrest0
Last Price1.7Sep 28, 2026
Change
3.0564.21%
Bid0.85
Ask4.5
volume11
Intrest48
Strike
350
350
Last Price33.4Sep 28, 2026
Change
7.3528.21%
Bid28.6
Ask34.1
volume11
Intrest26
Last Price1.5Sep 28, 2026
Change
-
Bid0.05
Ask3
volume4
Intrest0
Strike
352.5
352.5
Last Price18.7Sep 22, 2026
Change
-0%
Bid29.4
Ask36.3
volume0
Intrest1
Last Price-
Change
-
Bid0.05
Ask2.9
volume0
Intrest0
Strike
355
355
Last Price39.32Sep 28, 2026
Change
24.32162.13%
Bid32
Ask38.5
volume5
Intrest5
Last Price-
Change
-
Bid0.05
Ask2.05
volume0
Intrest0
Strike
357.5
357.5
Last Price-
Change
-
Bid34.4
Ask40.1
volume0
Intrest0
Last Price0.8Sep 28, 2026
Change
12.4193.94%
Bid0.05
Ask3.2
volume1
Intrest7
Strike
360
360
Last Price27.12Sep 21, 2026
Change
-0%
Bid36.4
Ask42.1
volume0
Intrest106
Last Price-
Change
-
Bid0.05
Ask3.2
volume0
Intrest0
Strike
362.5
362.5
Last Price-
Change
-
Bid38.7
Ask45.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.3
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid41
Ask47.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Strike
367.5
367.5
Last Price-
Change
-
Bid43.4
Ask50.8
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask3.6
volume0
Intrest0
Strike
370
370
Last Price46.95Sep 23, 2026
Change
-0%
Bid45.8
Ask52.6
volume0
Intrest1
Last Price0.85Sep 28, 2026
Change
6.1587.86%
Bid-
Ask2.3
volume1
Intrest1
Strike
372.5
372.5
Last Price-
Change
-
Bid48.2
Ask54.6
volume0
Intrest0
Last Price1.7Sep 25, 2026
Change
-0%
Bid-
Ask3.8
volume0
Intrest26
Strike
375
375
Last Price-
Change
-
Bid50.6
Ask57
volume0
Intrest0
Last Price0.05Sep 28, 2026
Change
1.9697.51%
Bid0.05
Ask3.5
volume1
Intrest5
Strike
377.5
377.5
Last Price-
Change
-
Bid53.1
Ask59.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid55.5
Ask62.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Strike
382.5
382.5
Last Price-
Change
-
Bid58
Ask64.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.1
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid60.5
Ask68
volume0
Intrest0
Last Price7.5Sep 22, 2026
Change
-0%
Bid-
Ask4.1
volume0
Intrest1
Strike
387.5
387.5
Last Price-
Change
-
Bid62.9
Ask70
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.1
volume0
Intrest0
Strike
390
390
Last Price70Sep 23, 2026
Change
-0%
Bid65.4
Ask71.7
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask4.1
volume0
Intrest0
Strike
392.5
392.5
Last Price-
Change
-
Bid67.9
Ask74.2
volume0
Intrest0
Last Price0.2Sep 28, 2026
Change
-
Bid0.05
Ask1
volume6
Intrest0
Strike
395
395
Last Price-
Change
-
Bid70.6
Ask76.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Strike
397.5
397.5
Last Price-
Change
-
Bid72.9
Ask79.2
volume0
Intrest0
Last Price4.49Sep 21, 2026
Change
-0%
Bid-
Ask3.9
volume0
Intrest1
Strike
400
400
Last Price-
Change
-
Bid75.4
Ask82
volume0
Intrest0
Last Price2.25Sep 21, 2026
Change
-0%
Bid-
Ask3.8
volume0
Intrest1
Strike
405
405
Last Price-
Change
-
Bid80.4
Ask88.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.7
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid85.4
Ask92.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid90.4
Ask98.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid95.4
Ask103
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid100.4
Ask107
volume0
Intrest0
Last Price3.89Sep 17, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest2
Strike
430
430
Last Price-
Change
-
Bid105.4
Ask112.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid110.4
Ask117
volume0
Intrest0
Last Price3.14Sep 17, 2026
Change
-0%
Bid-
Ask3.5
volume0
Intrest2
Strike
440
440
Last Price-
Change
-
Bid115.4
Ask122.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Strike
445
445
Last Price105.6Sep 23, 2026
Change
-0%
Bid120.4
Ask127
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid125.4
Ask132.2
volume0
Intrest0
Last Price0.13Sep 25, 2026
Change
-0%
Bid-
Ask2.55
volume0
Intrest1
Strike
455
455
Last Price-
Change
-
Bid130.4
Ask137.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid135.4
Ask142.2
volume0
Intrest0
Last Price0.1Sep 24, 2026
Change
-0%
Bid-
Ask3.5
volume0
Intrest1
Strike
465
465
Last Price-
Change
-
Bid140.4
Ask147
volume0
Intrest0
Last Price0.1Sep 24, 2026
Change
-0%
Bid-
Ask2.55
volume0
Intrest24
Strike
470
470
Last Price-
Change
-
Bid145.4
Ask152
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Strike
475
475
Last Price-
Change
-
Bid150.4
Ask157
volume0
Intrest0
Last Price0.1Sep 22, 2026
Change
-0%
Bid-
Ask1.9
volume0
Intrest20
Strike
480
480
Last Price-
Change
-
Bid155.4
Ask162
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Strike
485
485
Last Price-
Change
-
Bid160.4
Ask167
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid165.4
Ask172
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Strike
495
495
Last Price-
Change
-
Bid170.4
Ask177
volume0
Intrest0
Last Price0.05Sep 23, 2026
Change
-0%
Bid-
Ask3.5
volume0
Intrest10
Strike
500
500
Last Price168.43Sep 24, 2026
Change
-0%
Bid175.4
Ask182.2
volume0
Intrest0
Last Price0.05Sep 23, 2026
Change
-0%
Bid-
Ask3.5
volume0
Intrest40
Strike
505
505
Last Price173.46Sep 24, 2026
Change
-0%
Bid180.4
Ask187
volume0
Intrest0
Last Price0.05Sep 23, 2026
Change
-0%
Bid-
Ask3.5
volume0
Intrest750
Strike
510
510
Last Price-
Change
-
Bid185.4
Ask192
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved