DAVE · Option chain

DAVE Option Chain

Every listed DAVE strike within 25% of spot, across the next 6 expirations — calls and puts side by side with last price, volume and open interest, plus the closing bid and ask.

Open interest and pricing as of the close on 2026-09-03. Recomputed every morning before the open.

Spot

$390.86

Call open interest

1,294

Put open interest

681

Put/call (volume)

0.85

452 contracts changed hands across these expirations — 244 calls against 208 puts. Calls outtraded puts 1.17 to one.

Sep 11, 20266 days

call OI 101 · put OI 160

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	92.10 / 99.20	—	1	295	—	0.00 / 4.30	—	3
—	87.30 / 95.00	—	3	300	—	0.00 / 2.70	—	11
—	82.30 / 89.60	—	—	305	—	0.00 / 4.50	—	3
—	77.40 / 84.30	—	2	310	—	0.00 / 4.60	—	2
—	74.90 / 82.50	—	—	312.5	—	0.00 / 4.60	—	23
—	72.50 / 78.20	—	3	315	—	0.15 / 4.60	—	3
—	70.00 / 76.30	—	2	317.5	—	0.00 / 4.70	—	—
—	67.60 / 75.00	—	—	320	—	0.00 / 4.70	—	1
—	65.20 / 71.50	—	5	322.5	—	0.00 / 4.70	—	—
—	62.80 / 70.20	—	—	325	—	0.00 / 4.70	—	2
—	60.40 / 66.10	—	3	327.5	—	0.00 / 4.70	—	—
—	58.00 / 64.00	—	2	330	—	0.00 / 4.30	—	10
—	55.60 / 61.30	—	—	332.5	—	0.00 / 4.50	—	13
45.22	53.20 / 59.00	1	1	335	—	0.00 / 4.50	—	8
—	50.90 / 57.00	—	—	337.5	2.75	0.15 / 4.50	10	13
—	48.60 / 54.30	—	6	340	—	0.00 / 3.70	—	10
—	43.90 / 50.00	—	—	345	—	0.15 / 4.40	—	3
34.90	41.60 / 47.70	1	1	347.5	—	0.40 / 4.80	—	2
—	39.40 / 45.30	—	1	350	—	0.60 / 5.50	—	—
—	37.20 / 44.40	—	—	352.5	—	0.20 / 5.00	—	7
—	35.00 / 41.60	—	13	355	—	0.35 / 5.40	—	6
—	32.80 / 39.20	—	3	357.5	—	0.30 / 6.80	—	—
—	30.60 / 37.20	—	2	360	—	0.60 / 5.50	—	4
21.85	26.50 / 32.30	1	2	365	8.37	2.00 / 7.70	1	23
—	22.50 / 28.20	—	2	370	9.30	2.90 / 9.20	1	—
20.39	18.40 / 25.10	1	—	375	—	4.40 / 9.50	—	11
—	18.20 / 23.40	—	3	377.5	—	6.20 / 10.80	—	—
—	15.00 / 21.20	—	1	380	—	6.40 / 12.20	—	1
13.00	12.00 / 18.60	29	4	385	—	8.50 / 14.20	—	—
12.00	11.00 / 16.30	1	—	387.5	—	9.20 / 16.10	—	—
10.70	9.20 / 15.00	1	—	390	—	10.90 / 16.30	—	—
12.20	9.20 / 14.90	1	—	392.5	—	12.00 / 17.70	—	—
11.60	7.80 / 11.60	10	—	395	—	13.80 / 18.60	—	—
6.94	6.30 / 11.60	1	9	400	—	16.00 / 22.20	—	1
—	4.90 / 10.10	—	1	405	—	19.20 / 24.80	—	—
—	2.00 / 8.20	—	15	410	—	23.00 / 29.70	—	—
—	2.40 / 8.00	—	15	415	—	28.00 / 31.80	—	—
3.30	1.35 / 6.70	1	—	420	—	31.40 / 36.90	—	—
2.50	0.05 / 4.60	4	—	430	—	40.00 / 45.60	—	—
1.77	0.55 / 3.00	10	—	440	—	49.20 / 54.90	—	—
1.27	0.05 / 2.50	10	1	450	—	57.80 / 64.40	—	—
—	0.00 / 4.70	—	—	470	84.70	78.50 / 83.80	1	—
A dash means the contract did not trade — not a price of zero.

Sep 18, 202613 days

call OI 589 · put OI 255

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	88.00 / 95.40	—	15	300	—	0.00 / 5.00	—	64
—	83.20 / 88.90	—	—	305	—	0.05 / 5.00	—	1
—	78.50 / 85.10	—	4	310	1.75	0.50 / 2.80	10	49
—	69.00 / 76.40	—	18	320	—	0.05 / 5.30	—	25
—	66.70 / 73.70	—	—	322.5	—	0.10 / 5.30	—	1
—	59.80 / 65.80	—	16	330	3.35	0.75 / 4.40	10	17
—	57.60 / 63.00	—	—	332.5	—	1.05 / 5.90	—	1
—	55.30 / 62.30	—	1	335	—	0.10 / 6.20	—	—
—	53.10 / 59.40	—	—	337.5	—	1.55 / 6.20	—	4
49.21	51.00 / 57.10	1	14	340	—	1.70 / 6.80	—	8
—	48.80 / 54.50	—	—	342.5	—	2.40 / 6.10	—	1
—	46.70 / 53.20	—	—	345	—	0.90 / 7.50	—	8
40.00	42.50 / 48.30	4	31	350	—	3.20 / 8.00	—	50
—	38.40 / 44.50	—	1	355	—	2.95 / 9.30	—	—
—	36.50 / 42.50	—	1	357.5	—	2.60 / 11.20	—	—
—	34.60 / 41.70	—	25	360	—	3.50 / 10.00	—	7
—	30.80 / 36.60	—	3	365	—	5.90 / 12.20	—	—
—	28.60 / 34.80	—	6	367.5	—	6.90 / 13.80	—	—
—	27.30 / 32.80	—	20	370	—	6.90 / 13.20	—	5
—	24.10 / 30.00	—	4	375	—	9.40 / 14.90	—	—
—	22.00 / 28.70	—	—	377.5	17.50	10.90 / 15.90	3	3
16.80	21.00 / 27.30	16	142	380	18.10	12.00 / 17.20	19	1
—	19.00 / 24.90	—	—	382.5	19.90	12.40 / 19.10	1	—
19.62	18.00 / 24.10	1	—	385	19.30	13.50 / 19.80	2	—
16.69	16.80 / 21.10	6	70	390	—	16.00 / 22.70	—	—
13.70	14.30 / 21.10	2	—	392.5	—	17.00 / 22.90	—	—
15.00	11.00 / 17.00	1	94	400	—	21.40 / 26.80	—	—
—	7.70 / 13.80	—	8	410	—	28.00 / 32.80	—	—
7.50	4.00 / 10.50	1	44	420	—	34.70 / 40.40	—	—
—	2.05 / 8.20	—	29	430	—	43.40 / 49.00	—	—
—	0.20 / 5.00	—	13	440	—	51.00 / 57.50	—	3
2.55	0.40 / 5.20	1	11	450	—	60.20 / 66.30	—	6
—	0.05 / 5.30	—	10	460	—	70.00 / 75.40	—	1
—	0.05 / 2.60	—	4	470	—	77.90 / 84.10	—	—
—	0.05 / 5.30	—	5	480	—	87.10 / 94.30	—	—
A dash means the contract did not trade — not a price of zero.

Sep 25, 202620 days

call OI 49 · put OI 36

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	93.40 / 99.70	—	3	295	—	0.05 / 4.90	—	2
—	88.70 / 97.00	—	5	300	—	0.10 / 4.90	—	1
—	83.90 / 90.70	—	—	305	—	0.50 / 4.90	—	9
—	79.30 / 85.70	—	2	310	3.21	0.85 / 4.90	18	18
—	74.70 / 81.60	—	—	315	—	0.75 / 5.00	—	1
—	61.40 / 68.20	—	1	330	—	1.80 / 6.80	—	—
—	57.20 / 65.20	—	—	335	—	2.35 / 7.40	—	2
—	53.10 / 61.40	—	2	340	—	3.00 / 8.50	—	—
—	49.20 / 55.80	—	1	345	—	4.50 / 10.10	—	—
—	45.40 / 52.00	—	2	350	10.01	5.00 / 11.40	1	1
—	41.40 / 47.60	—	1	355	11.99	6.10 / 12.60	1	2
35.75	38.80 / 44.00	2	1	360	—	8.60 / 13.70	—	—
—	34.10 / 40.50	—	2	365	—	9.20 / 16.00	—	—
32.01	31.90 / 37.90	1	2	370	—	10.60 / 17.30	—	—
—	27.80 / 33.80	—	1	375	—	14.00 / 18.50	—	—
—	25.30 / 31.90	—	1	380	—	15.20 / 21.40	—	—
—	20.00 / 26.10	—	2	390	—	19.20 / 25.60	—	—
—	15.10 / 22.00	—	1	400	—	25.50 / 32.00	—	—
15.30	13.00 / 18.50	1	—	405	—	28.60 / 35.00	—	—
—	11.60 / 17.80	—	4	410	—	31.90 / 38.10	—	—
—	10.10 / 15.30	—	5	415	—	34.80 / 41.40	—	—
—	3.60 / 9.70	—	11	440	—	52.10 / 60.20	—	—
—	0.90 / 6.30	—	1	470	—	78.00 / 86.00	—	—
—	0.70 / 5.60	—	1	475	—	82.00 / 90.60	—	—
A dash means the contract did not trade — not a price of zero.

Oct 02, 202627 days

call OI 2 · put OI 120

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	94.70 / 103.00	—	—	295	—	0.05 / 5.40	—	3
—	85.50 / 94.00	—	—	305	—	0.30 / 5.60	—	1
—	81.00 / 89.00	—	—	310	—	0.75 / 5.80	—	4
—	76.60 / 85.00	—	—	315	—	1.40 / 6.30	—	3
—	72.30 / 80.00	—	—	320	—	2.05 / 7.40	—	3
—	63.90 / 71.20	—	—	330	6.44	4.10 / 8.70	1	—
—	55.90 / 63.70	—	—	340	—	5.00 / 11.00	—	1
—	48.40 / 54.90	—	1	350	13.00	8.00 / 13.80	105	105
—	44.80 / 50.80	—	—	355	16.30	9.00 / 15.40	4	—
—	31.10 / 37.50	—	1	375	—	16.30 / 22.80	—	—
A dash means the contract did not trade — not a price of zero.

Oct 09, 202634 days

call OI 3 · put OI 28

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	73.90 / 82.00	—	—	320	—	3.30 / 9.20	—	3
—	65.80 / 73.30	—	—	330	8.80	5.30 / 10.10	5	5
—	54.50 / 62.70	—	—	345	—	7.90 / 15.70	—	10
—	46.80 / 54.20	—	—	355	16.74	12.00 / 18.60	1	10
—	43.50 / 50.60	—	—	360	18.99	13.10 / 19.10	1	—
27.70	31.70 / 38.10	3	3	380	—	22.30 / 28.00	—	—
30.18	26.80 / 32.60	1	—	390	—	26.00 / 32.90	—	—
A dash means the contract did not trade — not a price of zero.

Oct 16, 202641 days

call OI 550 · put OI 82

Calls				Strike	Puts
Last	Bid / Ask	Vol	OI		Last	Bid / Ask	Vol	OI
—	92.70 / 98.00	—	3	300	—	2.15 / 7.20	—	35
—	83.90 / 90.80	—	125	310	—	3.70 / 8.90	—	6
—	75.70 / 81.90	—	6	320	—	5.50 / 10.70	—	5
—	67.90 / 74.00	—	10	330	—	6.40 / 12.90	—	7
—	60.50 / 67.70	—	3	340	—	9.00 / 15.30	—	—
54.93	53.10 / 60.00	1	6	350	—	13.40 / 18.50	—	—
—	46.50 / 53.00	—	14	360	—	16.10 / 23.00	—	11
—	40.50 / 47.00	—	10	370	—	20.40 / 26.80	—	11
29.50	35.30 / 40.80	4	69	380	31.20	25.00 / 30.40	5	3
25.80	32.30 / 36.30	8	3	390	36.50	30.30 / 36.10	6	—
27.83	27.80 / 31.60	2	24	400	—	35.90 / 41.50	—	2
—	21.50 / 27.70	—	4	410	—	40.20 / 46.50	—	—
—	17.10 / 23.70	—	5	420	51.34	47.00 / 53.30	2	—
17.70	14.10 / 21.40	1	106	430	—	53.80 / 60.30	—	—
—	12.60 / 17.40	—	106	440	—	61.00 / 67.60	—	—
10.55	9.00 / 15.20	1	4	450	—	69.00 / 75.20	—	—
9.03	8.30 / 13.30	3	40	460	—	77.00 / 83.10	—	2
9.85	8.40 / 12.60	111	5	470	—	84.90 / 91.40	—	—
—	5.20 / 11.00	—	7	480	—	94.00 / 99.70	—	—
A dash means the contract did not trade — not a price of zero.

How to read this chain

Calls sit on the left, puts on the right, and every row is one strike. The highlighted row is the strike closest to spot. Open interest is the number of contracts still outstanding at that strike — positions that exist right now. Volume is how many traded on the session shown. Open interest builds slowly and marks where positioning has accumulated; volume spikes and marks where attention went today.

Strikes with no open interest and no trades on either side are omitted, and the ladder is trimmed to within 25% of spot — the far wings are almost entirely empty and say nothing about positioning.

More on DAVE

DAVE options score DAVE gamma walls DAVE max pain DAVE IV rank DAVE put/call ratio DAVE options flow

Weekly options-market digest

Sundays. What moved this week, what catalysts and earnings drive next week, and which 5-pillar setups stand out.

Free. One email per week. Unsubscribe with one click.

Educational, not investment advice. Options involve risk. Open interest is reported with a one-session lag by OCC, so these levels describe positioning as of the last settled session, not live intraday flow.