Home Options DAVEChain

DAVE

Dave Inc.Close $243.80EOD only

Max Pain

$242.50

Next expiry May 22, 2026

Expected Move

±$12.20

5.0% from close

Price Gap

-1.30

Distance to max pain

IV Rank

Low premium

P/C OI

0.53

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects DAVE options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

DAVE Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
150.00	75.00	81.80	89.00	0.00	0	1	0.0%	1.000	0.0000	-0.018	0.000	0.008
200.00	32.30	32.70	39.70	0.00	1	1	0.0%	1.000	0.0000	-0.024	0.000	0.011
205.00	36.40	37.60	43.00	0.00	1	2	151.2%	0.946	0.0040	-0.771	0.020	0.010
210.00	32.25	33.10	38.20	0.00	1	1	143.8%	0.927	0.0053	-0.918	0.025	0.010
220.00	17.50	23.00	28.70	0.00	3	5	114.6%	0.895	0.0088	-0.961	0.033	0.011
227.50	36.79	15.90	21.20	0.00	1	0	92.2%	0.854	0.0138	-0.977	0.041	0.010
230.00	16.88	13.70	18.80	-0.61	2	3	86.3%	0.828	0.0163	-1.013	0.046	0.010
232.50	12.90	12.30	17.10	0.00	3	3	90.4%	0.772	0.0185	-1.251	0.054	0.010
235.00	13.35	8.80	14.90	0.00	0	1	75.4%	0.755	0.0231	-1.090	0.057	0.009
237.50	10.90	8.60	11.80	6.47	5	7	75.6%	0.692	0.0258	-1.219	0.064	0.009
240.00	6.34	6.80	10.00	0.00	1	12	72.2%	0.627	0.0290	-1.251	0.068	0.008
242.50	4.07	5.50	8.40	0.00	5	7	71.4%	0.553	0.0307	-1.289	0.071	0.007
245.00	2.50	4.20	7.00	0.00	2	7	69.9%	0.474	0.0315	-1.269	0.072	0.006
247.50	7.15	3.20	5.80	0.00	0	17	69.5%	0.396	0.0307	-1.220	0.070	0.005
260.00	1.30	0.05	1.15	-0.95	3	10	55.4%	0.062	0.0121	-0.306	0.022	0.001
265.00	21.60	0.00	3.10	0.00	0	8	88.0%	0.107	0.0116	-0.735	0.033	0.001
270.00	1.03	0.00	2.00	0.00	10	13	88.7%	0.064	0.0079	-0.506	0.023	0.001
280.00	23.40	0.00	2.10	0.00	0	0	111.9%	0.052	0.0053	-0.538	0.019	0.001
285.00	0.83	0.00	2.20	0.00	10	56	123.7%	0.049	0.0045	-0.565	0.018	0.001
290.00	1.65	0.00	2.20	0.00	0	10	133.7%	0.044	0.0039	-0.567	0.017	0.001
300.00	0.05	0.00	1.50	0.00	10	14	140.6%	0.026	0.0024	-0.387	0.011	0.000
305.00	0.20	0.00	1.70	0.00	2	2	153.1%	0.028	0.0023	-0.439	0.011	0.000
380.00	4.68	0.00	2.75	0.00	0	146	285.3%	0.023	0.0011	-0.702	0.010	0.000
400.00	2.38	0.00	2.75	0.00	0	160	310.3%	0.021	0.0009	-0.698	0.009	0.000
410.00	1.55	0.00	2.60	0.00	0	1	318.8%	0.019	0.0008	-0.656	0.008	0.000
420.00	1.53	0.00	2.30	0.00	0	160	323.1%	0.016	0.0007	-0.573	0.007	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
115.00	1.01	0.00	2.80	0.00	0	3	492.6%	-0.012	0.0004	-0.715	0.006	-0.000
145.00	9.70	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	0.000	0.000	0.000
150.00	10.00	0.00	3.10	0.00	0	2	345.6%	-0.021	0.0008	-0.796	0.009	-0.000
160.00	2.30	0.00	2.80	0.00	2	2	300.1%	-0.022	0.0010	-0.719	0.010	-0.000
165.00	2.55	0.00	2.80	0.00	2	2	281.8%	-0.024	0.0011	-0.718	0.010	-0.000
175.00	0.10	0.00	2.00	0.00	5	5	229.0%	-0.021	0.0012	-0.512	0.009	-0.000
190.00	1.63	0.00	2.00	0.00	10	12	181.5%	-0.027	0.0019	-0.512	0.011	-0.000
195.00	1.73	0.00	1.50	0.00	10	11	156.0%	-0.023	0.0019	-0.383	0.010	-0.000
200.00	0.82	0.00	2.20	0.00	0	1	154.6%	-0.037	0.0029	-0.560	0.015	-0.001
205.00	3.00	0.00	1.90	0.00	0	1	134.4%	-0.036	0.0033	-0.483	0.014	-0.001
210.00	0.67	0.00	2.00	0.00	10	21	121.3%	-0.044	0.0042	-0.505	0.017	-0.001
215.00	1.90	0.00	2.60	0.00	4	17	114.5%	-0.063	0.0060	-0.638	0.022	-0.001
220.00	1.75	0.00	2.20	0.00	2	22	94.1%	-0.065	0.0075	-0.538	0.023	-0.001
222.50	2.85	0.15	3.00	0.00	3	4	96.9%	-0.094	0.0096	-0.733	0.030	-0.001
225.00	1.15	0.00	1.65	-2.25	1	15	72.5%	-0.063	0.0095	-0.404	0.022	-0.001
227.50	6.10	0.20	1.90	0.00	0	1	70.1%	-0.086	0.0124	-0.495	0.028	-0.001
230.00	2.10	0.75	1.90	-0.30	2	27	67.6%	-0.116	0.0160	-0.593	0.035	-0.002
232.50	5.50	0.65	2.35	0.00	1	7	62.2%	-0.145	0.0203	-0.636	0.041	-0.002
237.50	11.20	2.05	4.30	0.00	0	0	66.5%	-0.287	0.0284	-1.014	0.062	-0.004
240.00	5.20	2.70	4.30	0.00	0	1	59.2%	-0.350	0.0347	-0.979	0.067	-0.005
245.00	8.84	4.60	8.60	0.00	0	2	67.7%	-0.527	0.0326	-1.199	0.072	-0.007
255.00	22.60	9.50	15.00	0.00	2	2	51.7%	-0.875	0.0221	-0.454	0.037	-0.012
260.00	25.00	14.60	17.80	0.00	1	15	75.4%	-0.869	0.0156	-0.697	0.038	-0.013
265.00	25.00	19.90	23.40	0.00	0	3	62.5%	-0.962	0.0073	-0.203	0.015	-0.014
270.00	34.40	24.60	27.20	0.00	1	18	88.7%	-0.936	0.0079	-0.474	0.023	-0.014
272.50	22.70	24.60	30.10	0.00	0	1	103.6%	-0.921	0.0079	-0.661	0.027	-0.014
280.00	29.20	32.00	37.20	0.00	0	1	110.5%	-0.950	0.0051	-0.480	0.019	-0.015
295.00	53.50	47.30	52.20	0.00	0	1	140.3%	-0.963	0.0032	-0.483	0.015	-0.016

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.