Options Chain for DAVE & BUSTERS ENTMT INC COM (PLAY) - $10.21 as of 8/24/2026 6:20:48 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 4.90 | 6.10 | 5.50 | 7.40 | 0.00 | 0.00% | 1.10 | 0 | 11 | 2.39 | 0.98 | 0.01 | 0.00 | 3/23/2026 | 8/24/2026 4:00:02 PM EST |
| 6.00 | 3.90 | 5.10 | 4.50 | 4.30 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.92 | 0.95 | 0.03 | 0.00 | 7/24/2026 | 8/24/2026 4:00:02 PM EST |
| 7.00 | 3.20 | 4.00 | 3.60 | 4.10 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.43 | 0.90 | 0.05 | -0.01 | 7/30/2026 | 8/24/2026 4:00:02 PM EST |
| 8.00 | 2.40 | 3.30 | 2.85 | 3.25 | 0.00 | 0.00% | 0.36 | 0 | 108 | 0.80 | 0.83 | 0.07 | -0.01 | 8/5/2026 | 8/24/2026 4:00:02 PM EST |
| 9.00 | 1.75 | 2.25 | 2.00 | 1.85 | 0.00 | 0.00% | 0.22 | 0 | 265 | 0.76 | 0.73 | 0.10 | -0.01 | 8/19/2026 | 8/24/2026 4:00:02 PM EST |
| 10.00 | 1.40 | 1.60 | 1.50 | 1.52 | +0.07 | +4.83% | 0.15 | 2 | 359 | 0.81 | 0.62 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 11.00 | 0.80 | 1.15 | 0.98 | 1.06 | +0.16 | +17.78% | 0.09 | 4 | 282 | 0.75 | 0.50 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 12.00 | 0.60 | 0.80 | 0.70 | 0.73 | +0.03 | +4.29% | 0.06 | 15 | 2,020 | 0.78 | 0.39 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 13.00 | 0.45 | 0.60 | 0.53 | 0.53 | +0.08 | +17.78% | 0.04 | 5 | 2,431 | 0.82 | 0.29 | 0.11 | -0.01 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 14.00 | 0.20 | 0.60 | 0.40 | 0.33 | 0.00 | 0.00% | 0.03 | 0 | 2,634 | 0.85 | 0.22 | 0.09 | -0.01 | 8/20/2026 | 8/24/2026 4:00:02 PM EST |
| 15.00 | 0.15 | 0.30 | 0.23 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 3,338 | 0.80 | 0.16 | 0.07 | -0.01 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 16.00 | 0.05 | 0.35 | 0.20 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.83 | 0.12 | 0.06 | -0.01 | 8/3/2026 | 8/24/2026 4:00:02 PM EST |
| 17.00 | 0.05 | 0.20 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 1 | 570 | 0.83 | 0.09 | 0.05 | -0.01 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,095 | 1.04 | 0.06 | 0.04 | 0.00 | 8/11/2026 | 8/24/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 412 | 1.33 | 0.04 | 0.03 | 0.00 | 7/20/2026 | 8/24/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 621 | 0.99 | 0.04 | 0.02 | 0.00 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.47 | 0.02 | 0.01 | 0.00 | 5/19/2026 | 8/24/2026 4:00:02 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.53 | 0.01 | 0.01 | 0.00 | 5/13/2026 | 8/24/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.59 | 0.01 | 0.01 | 0.00 | 8/12/2026 | 8/24/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.64 | 0.01 | 0.01 | 0.00 | 6/4/2026 | 8/24/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,520 | 1.64 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/24/2026 4:00:02 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 199 | 1.65 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 8/24/2026 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1,575 | 1.72 | -0.02 | 0.01 | 0.00 | 8/19/2026 | 8/24/2026 4:00:02 PM EST |
| 6.00 | 0.05 | 0.35 | 0.20 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 40 | 1.16 | -0.05 | 0.03 | 0.00 | 8/20/2026 | 8/24/2026 4:00:02 PM EST |
| 7.00 | 0.05 | 0.40 | 0.23 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 70 | 0.93 | -0.10 | 0.05 | -0.01 | 8/12/2026 | 8/24/2026 4:00:02 PM EST |
| 8.00 | 0.25 | 0.60 | 0.43 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 41 | 0.94 | -0.17 | 0.07 | -0.01 | 8/11/2026 | 8/24/2026 4:00:02 PM EST |
| 9.00 | 0.55 | 0.85 | 0.70 | 0.85 | 0.00 | 0.00% | 0.08 | 0 | 342 | 0.89 | -0.27 | 0.10 | -0.01 | 8/17/2026 | 8/24/2026 4:00:02 PM EST |
| 10.00 | 0.95 | 1.15 | 1.05 | 1.20 | -0.01 | -0.83% | 0.11 | 1 | 3,411 | 0.82 | -0.38 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 11.00 | 1.40 | 1.70 | 1.55 | 1.66 | -0.31 | -15.74% | 0.14 | 6 | 589 | 0.78 | -0.50 | 0.12 | -0.01 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 12.00 | 2.15 | 2.45 | 2.30 | 3.30 | 0.00 | 0.00% | 0.19 | 0 | 184 | 0.83 | -0.61 | 0.12 | -0.01 | 7/14/2026 | 8/24/2026 4:00:02 PM EST |
| 13.00 | 2.90 | 3.40 | 3.15 | 3.03 | 0.00 | 0.00% | 0.24 | 0 | 48 | 0.89 | -0.71 | 0.11 | -0.01 | 7/31/2026 | 8/24/2026 4:00:02 PM EST |
| 14.00 | 3.70 | 4.20 | 3.95 | 4.05 | 0.00 | 0.00% | 0.28 | 0 | 52 | 0.84 | -0.78 | 0.09 | -0.01 | 6/16/2026 | 8/24/2026 4:00:02 PM EST |
| 15.00 | 4.50 | 5.20 | 4.85 | 3.90 | 0.00 | 0.00% | 0.32 | 0 | 39 | 1.15 | -0.84 | 0.07 | -0.01 | 6/12/2026 | 8/24/2026 4:00:02 PM EST |
| 16.00 | 5.50 | 6.30 | 5.90 | 5.44 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.34 | -0.88 | 0.06 | -0.01 | 6/29/2026 | 8/24/2026 4:00:02 PM EST |
| 17.00 | 6.40 | 7.20 | 6.80 | 6.95 | 0.00 | 0.00% | 0.40 | 0 | 13 | 1.36 | -0.91 | 0.05 | -0.01 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 18.00 | 7.40 | 8.20 | 7.80 | 7.90 | 0.00 | 0.00% | 0.43 | 0 | 9 | 1.45 | -0.94 | 0.04 | 0.00 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 19.00 | 8.30 | 9.20 | 8.75 | 8.95 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.53 | -0.96 | 0.03 | 0.00 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 20.00 | 9.10 | 10.40 | 9.75 | 9.80 | 0.00 | 0.00% | 0.49 | 0 | 14 | 1.78 | -0.96 | 0.02 | 0.00 | 7/17/2026 | 8/24/2026 4:00:02 PM EST |
| 21.00 | 10.10 | 11.40 | 10.75 | 10.90 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.85 | -0.98 | 0.01 | 0.00 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 22.00 | 11.10 | 12.30 | 11.70 | % | 0.53 | 0 | 0 | 1.84 | -0.99 | 0.01 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 23.00 | 12.20 | 13.30 | 12.75 | 13.15 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.90 | -0.99 | 0.01 | 0.00 | 8/20/2026 | 8/24/2026 4:00:02 PM EST |
| 24.00 | 13.20 | 14.30 | 13.75 | 13.99 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.96 | -0.99 | 0.01 | 0.00 | 7/23/2026 | 8/24/2026 4:00:02 PM EST |
| 25.00 | 14.20 | 15.30 | 14.75 | 13.15 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 8/24/2026 4:00:02 PM EST |
| 30.00 | 19.20 | 20.30 | 19.75 | % | 0.66 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST |