Options Chain for DAVE & BUSTERS ENTMT INC COM (PLAY) - $8.47 as of 9/14/2026 8:34:27 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 | 3.20 | 3.80 | 3.50 | 3.33 | -4.07 | -55.00% | 0.70 | 6 | 11 | 1.70 | 0.97 | 0.03 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 6.00 | 2.35 | 2.90 | 2.63 | 2.56 | -1.74 | -40.47% | 0.44 | 1 | 1 | 1.41 | 0.89 | 0.07 | -0.01 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 7.00 | 1.60 | 2.10 | 1.85 | 1.85 | -0.29 | -13.56% | 0.26 | 33 | 2 | 1.15 | 0.77 | 0.12 | -0.01 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 8.00 | 1.25 | 1.55 | 1.40 | 1.13 | +0.03 | +2.73% | 0.17 | 191 | 148 | 1.13 | 0.61 | 0.16 | -0.01 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 9.00 | 0.65 | 0.85 | 0.75 | 0.81 | +0.16 | +24.62% | 0.08 | 296 | 307 | 1.02 | 0.45 | 0.16 | -0.01 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 10.00 | 0.25 | 0.55 | 0.40 | 0.50 | +0.15 | +42.86% | 0.04 | 3,468 | 643 | 1.03 | 0.31 | 0.15 | -0.01 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 11.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.25 | +500.00% | 0.03 | 1,120 | 2,587 | 1.01 | 0.21 | 0.12 | -0.01 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 12.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.12 | -40.00% | 0.01 | 2,184 | 2,042 | 1.03 | 0.13 | 0.09 | -0.01 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 13.00 | 0.05 | 0.30 | 0.18 | 0.14 | +0.04 | +40.00% | 0.01 | 1 | 2,632 | 1.13 | 0.08 | 0.06 | -0.01 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,634 | 1.52 | 0.05 | 0.04 | 0.00 | 9/8/2026 | 9/14/2026 4:00:03 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3,338 | 1.37 | 0.03 | 0.03 | 0.00 | 9/9/2026 | 9/14/2026 4:00:03 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.76 | 0.02 | 0.02 | 0.00 | 8/28/2026 | 9/14/2026 4:00:03 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 569 | 1.68 | 0.01 | 0.01 | 0.00 | 8/24/2026 | 9/14/2026 4:00:03 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,095 | 1.96 | 0.01 | 0.01 | 0.00 | 8/11/2026 | 9/14/2026 4:00:03 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 412 | 2.05 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/14/2026 4:00:03 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 621 | 1.49 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/14/2026 4:00:03 PM EST |
| 21.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.12 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 9/14/2026 4:00:03 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 43 | 2.29 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 9/14/2026 4:00:03 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.36 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/14/2026 4:00:03 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 70 | 2.42 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 9/14/2026 4:00:03 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,519 | 2.48 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/14/2026 4:00:03 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 199 | 2.23 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 9/14/2026 4:00:03 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 | 0.15 | 0.08 | 0.09 | +0.03 | +50.00% | 0.02 | 37 | 1,985 | 1.44 | -0.03 | 0.03 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 6.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.04 | -21.06% | 0.02 | 22 | 807 | 0.97 | -0.11 | 0.07 | -0.01 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 7.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.10 | -22.23% | 0.05 | 6,034 | 201 | 0.96 | -0.23 | 0.12 | -0.01 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 8.00 | 0.70 | 0.80 | 0.75 | 0.73 | -0.10 | -12.05% | 0.09 | 389 | 287 | 0.96 | -0.39 | 0.16 | -0.01 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 9.00 | 1.20 | 1.35 | 1.28 | 1.37 | -0.13 | -8.67% | 0.14 | 31 | 400 | 0.90 | -0.55 | 0.16 | -0.01 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 10.00 | 1.70 | 2.10 | 1.90 | 2.00 | -0.20 | -9.10% | 0.19 | 21 | 3,410 | 0.78 | -0.69 | 0.15 | -0.01 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 11.00 | 2.65 | 3.10 | 2.88 | 3.00 | +0.40 | +15.39% | 0.26 | 6 | 594 | 0.92 | -0.79 | 0.12 | -0.01 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 12.00 | 3.50 | 3.80 | 3.65 | 3.80 | +0.31 | +8.89% | 0.30 | 2 | 186 | 1.17 | -0.87 | 0.09 | -0.01 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 13.00 | 4.30 | 5.10 | 4.70 | 4.90 | 0.00 | 0.00% | 0.36 | 0 | 43 | 1.61 | -0.92 | 0.06 | -0.01 | 9/9/2026 | 9/14/2026 4:00:03 PM EST |
| 14.00 | 5.40 | 6.20 | 5.80 | 4.05 | 0.00 | 0.00% | 0.41 | 0 | 52 | 1.89 | -0.95 | 0.04 | 0.00 | 6/16/2026 | 9/14/2026 4:00:03 PM EST |
| 15.00 | 6.40 | 7.20 | 6.80 | 6.90 | +3.00 | +76.93% | 0.45 | 1 | 39 | 2.03 | -0.97 | 0.03 | 0.00 | 9/14/2026 | 9/14/2026 4:00:03 PM EST |
| 16.00 | 7.30 | 8.20 | 7.75 | 7.30 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.15 | -0.98 | 0.02 | 0.00 | 9/4/2026 | 9/14/2026 4:00:03 PM EST |
| 17.00 | 8.30 | 9.20 | 8.75 | 6.95 | 0.00 | 0.00% | 0.51 | 0 | 11 | 2.27 | -0.99 | 0.01 | 0.00 | 8/21/2026 | 9/14/2026 4:00:03 PM EST |
| 18.00 | 9.30 | 10.20 | 9.75 | 9.25 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.38 | -0.99 | 0.01 | 0.00 | 9/4/2026 | 9/14/2026 4:00:03 PM EST |
| 19.00 | 10.30 | 11.20 | 10.75 | 8.95 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.47 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/14/2026 4:00:03 PM EST |
| 20.00 | 11.30 | 12.20 | 11.75 | 9.90 | 0.00 | 0.00% | 0.59 | 0 | 15 | 2.57 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/14/2026 4:00:03 PM EST |
| 21.00 | 12.30 | 13.20 | 12.75 | 10.90 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/14/2026 4:00:03 PM EST |
| 22.00 | 13.30 | 14.20 | 13.75 | % | 0.62 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 9/14/2026 4:00:03 PM EST | |||
| 23.00 | 14.30 | 15.20 | 14.75 | 13.15 | 0.00 | 0.00% | 0.64 | 0 | 1 | 2.81 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/14/2026 4:00:03 PM EST |
| 24.00 | 15.30 | 16.20 | 15.75 | 14.97 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/14/2026 4:00:03 PM EST |
| 25.00 | 16.30 | 17.20 | 16.75 | 13.15 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 9/14/2026 4:00:03 PM EST |
| 30.00 | 21.30 | 22.20 | 21.75 | % | 0.72 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 9/14/2026 4:00:03 PM EST |