Options Chain for DAVE & BUSTERS ENTMT INC COM (PLAY) - $25.34 as of 8/22/2025 8:30:59 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 | 18.30 | 22.20 | 20.25 | % | 4.05 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 6.00 | 18.30 | 21.20 | 19.75 | % | 3.29 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 7.00 | 16.30 | 20.20 | 18.25 | % | 2.61 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 8.00 | 15.30 | 19.20 | 17.25 | % | 2.16 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 9.00 | 14.30 | 18.20 | 16.25 | % | 1.81 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 10.00 | 13.30 | 17.20 | 15.25 | % | 1.52 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 11.00 | 12.90 | 15.60 | 14.25 | % | 1.30 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 12.00 | 11.30 | 15.30 | 13.30 | % | 1.11 | 0 | 0 | 2.43 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 13.00 | 11.80 | 12.60 | 12.20 | 12.94 | 0.00 | 0.00% | 0.94 | 0 | 309 | 1.10 | 0.99 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:55 PM EST |
| 14.00 | 9.40 | 13.00 | 11.20 | 5.30 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.89 | 0.98 | 0.01 | 0.00 | 4/10/2025 | 8/22/2025 3:59:55 PM EST |
| 15.00 | 9.30 | 12.00 | 10.65 | 17.70 | 0.00 | 0.00% | 0.71 | 0 | 55 | 1.73 | 0.97 | 0.01 | 0.00 | 6/16/2025 | 8/22/2025 3:59:55 PM EST |
| 16.00 | 9.20 | 10.70 | 9.95 | 9.30 | 0.00 | 0.00% | 0.62 | 0 | 88 | 1.44 | 0.96 | 0.01 | -0.01 | 8/8/2025 | 8/22/2025 3:59:55 PM EST |
| 17.00 | 8.30 | 10.10 | 9.20 | 6.59 | 0.00 | 0.00% | 0.54 | 0 | 52 | 1.48 | 0.93 | 0.02 | -0.01 | 5/7/2025 | 8/22/2025 3:59:55 PM EST |
| 18.00 | 6.20 | 9.30 | 7.75 | 15.10 | 0.00 | 0.00% | 0.43 | 0 | 6 | 1.41 | 0.91 | 0.02 | -0.01 | 7/10/2025 | 8/22/2025 3:59:55 PM EST |
| 19.00 | 4.80 | 8.40 | 6.60 | 8.75 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.31 | 0.88 | 0.03 | -0.01 | 6/10/2025 | 8/22/2025 3:59:55 PM EST |
| 20.00 | 6.10 | 6.30 | 6.20 | 6.80 | 0.00 | 0.00% | 0.31 | 0 | 12 | 0.74 | 0.84 | 0.03 | -0.02 | 8/15/2025 | 8/22/2025 3:59:55 PM EST |
| 21.00 | 5.30 | 5.50 | 5.40 | 4.64 | 0.00 | 0.00% | 0.26 | 0 | 147 | 0.68 | 0.80 | 0.04 | -0.02 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 22.00 | 4.60 | 4.80 | 4.70 | 7.01 | 0.00 | 0.00% | 0.21 | 0 | 151 | 0.71 | 0.75 | 0.05 | -0.02 | 6/10/2025 | 8/22/2025 3:59:55 PM EST |
| 23.00 | 4.00 | 4.20 | 4.10 | 4.60 | 0.00 | 0.00% | 0.18 | 0 | 58 | 0.71 | 0.70 | 0.05 | -0.02 | 8/13/2025 | 8/22/2025 3:59:55 PM EST |
| 24.00 | 3.40 | 3.60 | 3.50 | 3.40 | +0.55 | +19.30% | 0.15 | 5 | 40 | 0.70 | 0.64 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 25.00 | 2.90 | 3.10 | 3.00 | 2.73 | +0.63 | +30.00% | 0.12 | 7 | 123 | 0.70 | 0.58 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 26.00 | 2.40 | 2.55 | 2.48 | 2.05 | 0.00 | 0.00% | 0.10 | 0 | 60 | 0.68 | 0.52 | 0.06 | -0.02 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 27.00 | 2.00 | 2.15 | 2.08 | 1.93 | +0.43 | +28.67% | 0.08 | 1 | 104 | 0.68 | 0.46 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 28.00 | 1.70 | 1.80 | 1.75 | 1.65 | +0.20 | +13.80% | 0.06 | 1 | 53 | 0.68 | 0.40 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 29.00 | 1.40 | 1.50 | 1.45 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 66 | 0.68 | 0.35 | 0.06 | -0.02 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 30.00 | 1.15 | 1.25 | 1.20 | 1.11 | +0.31 | +38.75% | 0.04 | 3 | 211 | 0.68 | 0.31 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 31.00 | 0.90 | 1.05 | 0.98 | 0.88 | +0.01 | +1.15% | 0.03 | 1 | 313 | 0.67 | 0.27 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 32.00 | 0.75 | 0.85 | 0.80 | 0.75 | +0.30 | +66.67% | 0.03 | 1 | 728 | 0.67 | 0.23 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.71 | 0.20 | 0.04 | -0.02 | 8/6/2025 | 8/22/2025 3:59:55 PM EST |
| 35.00 | 0.35 | 0.55 | 0.45 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.68 | 0.15 | 0.03 | -0.02 | 8/12/2025 | 8/22/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 1.65 | 0.83 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.13 | 0.11 | 0.03 | -0.01 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 37.00 | 0.00 | 1.30 | 0.65 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.07 | 0.10 | 0.03 | -0.01 | 6/16/2025 | 8/22/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 1.70 | 0.85 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.24 | 0.08 | 0.02 | -0.01 | 6/16/2025 | 8/22/2025 3:59:55 PM EST |
| 39.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 1.28 | 0.06 | 0.02 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 2.25 | 1.13 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 165 | 1.23 | 0.06 | 0.02 | -0.01 | 7/24/2025 | 8/22/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 634 | 1.38 | 0.02 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 290 | 1.53 | 0.01 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.66 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 8/22/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.77 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 8/22/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.87 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 8/22/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.85 | 0.43 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.83 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 8/22/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.85 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 8/22/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.70 | 0.35 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.95 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 8/22/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 1.71 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.98 | 0.00 | 0.00 | 0.00 | 6/6/2024 | 8/22/2025 3:59:55 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 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.22 | 0 | 41 | 4.57 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/22/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 1.35 | 0.68 | % | 0.11 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 1.75 | 0.88 | % | 0.13 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 14 | 3.23 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 1.80 | 0.90 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 10 | 3.12 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 64 | 1.68 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 1.35 | 0.68 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 3 | 2.31 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 8/22/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 0.40 | 0.20 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.44 | -0.01 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 1.35 | 0.68 | 0.43 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.94 | -0.01 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 113 | 1.10 | -0.02 | 0.01 | 0.00 | 6/11/2025 | 8/22/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 326 | 1.18 | -0.03 | 0.01 | 0.00 | 6/13/2025 | 8/22/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 284 | 1.03 | -0.04 | 0.01 | -0.01 | 8/5/2025 | 8/22/2025 3:59:55 PM EST |
| 17.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.07 | -20.59% | 0.01 | 10 | 351 | 0.76 | -0.07 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 298 | 0.80 | -0.09 | 0.02 | -0.01 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 19.00 | 0.45 | 0.60 | 0.53 | 0.58 | 0.00 | 0.00% | 0.03 | 0 | 498 | 0.74 | -0.12 | 0.03 | -0.01 | 8/18/2025 | 8/22/2025 3:59:55 PM EST |
| 20.00 | 0.65 | 0.80 | 0.73 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 172 | 0.74 | -0.16 | 0.03 | -0.02 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 1.05 | 0.53 | 1.00 | -0.40 | -28.58% | 0.03 | 1 | 105 | 0.76 | -0.20 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 22.00 | 1.20 | 1.30 | 1.25 | 1.66 | 0.00 | 0.00% | 0.06 | 0 | 188 | 0.72 | -0.25 | 0.05 | -0.02 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 23.00 | 1.55 | 1.65 | 1.60 | 2.32 | 0.00 | 0.00% | 0.07 | 0 | 51 | 0.71 | -0.30 | 0.05 | -0.02 | 8/11/2025 | 8/22/2025 3:59:55 PM EST |
| 24.00 | 1.95 | 2.10 | 2.03 | 2.85 | 0.00 | 0.00% | 0.08 | 0 | 227 | 0.71 | -0.36 | 0.06 | -0.02 | 8/11/2025 | 8/22/2025 3:59:55 PM EST |
| 25.00 | 2.45 | 2.55 | 2.50 | 2.65 | -0.66 | -19.94% | 0.10 | 6 | 270 | 0.70 | -0.42 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 26.00 | 2.95 | 3.10 | 3.03 | 1.80 | 0.00 | 0.00% | 0.12 | 0 | 106 | 0.69 | -0.48 | 0.06 | -0.02 | 7/29/2025 | 8/22/2025 3:59:55 PM EST |
| 27.00 | 3.50 | 3.70 | 3.60 | 4.15 | -0.15 | -3.49% | 0.13 | 1 | 219 | 0.68 | -0.54 | 0.06 | -0.02 | 8/22/2025 | 8/22/2025 3:59:55 PM EST |
| 28.00 | 4.20 | 4.40 | 4.30 | 4.30 | 0.00 | 0.00% | 0.15 | 0 | 28 | 0.70 | -0.60 | 0.06 | -0.02 | 8/12/2025 | 8/22/2025 3:59:55 PM EST |
| 29.00 | 4.90 | 5.10 | 5.00 | 5.10 | 0.00 | 0.00% | 0.17 | 0 | 116 | 0.69 | -0.65 | 0.06 | -0.02 | 8/6/2025 | 8/22/2025 3:59:55 PM EST |
| 30.00 | 5.60 | 5.80 | 5.70 | 6.00 | 0.00 | 0.00% | 0.19 | 0 | 337 | 0.68 | -0.69 | 0.05 | -0.02 | 8/6/2025 | 8/22/2025 3:59:55 PM EST |
| 31.00 | 6.40 | 6.60 | 6.50 | 3.93 | 0.00 | 0.00% | 0.21 | 0 | 21 | 0.68 | -0.73 | 0.05 | -0.02 | 7/29/2025 | 8/22/2025 3:59:55 PM EST |
| 32.00 | 7.00 | 7.70 | 7.35 | 3.90 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.68 | -0.77 | 0.05 | -0.02 | 7/8/2025 | 8/22/2025 3:59:55 PM EST |
| 33.00 | 8.10 | 8.30 | 8.20 | 5.60 | 0.00 | 0.00% | 0.25 | 0 | 15 | 0.69 | -0.80 | 0.04 | -0.02 | 7/17/2025 | 8/22/2025 3:59:55 PM EST |
| 35.00 | 9.90 | 10.10 | 10.00 | 11.90 | 0.00 | 0.00% | 0.29 | 0 | 109 | 0.70 | -0.85 | 0.03 | -0.02 | 8/21/2025 | 8/22/2025 3:59:55 PM EST |
| 36.00 | 9.70 | 12.30 | 11.00 | 7.10 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.18 | -0.89 | 0.03 | -0.01 | 6/18/2025 | 8/22/2025 3:59:55 PM EST |
| 37.00 | 10.60 | 13.20 | 11.90 | % | 0.32 | 0 | 0 | 1.20 | -0.90 | 0.03 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 38.00 | 11.30 | 14.90 | 13.10 | % | 0.34 | 0 | 0 | 1.45 | -0.92 | 0.02 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 39.00 | 12.60 | 15.90 | 14.25 | % | 0.37 | 0 | 0 | 1.49 | -0.94 | 0.02 | -0.01 | 8/22/2025 3:59:55 PM EST | |||
| 40.00 | 13.60 | 15.80 | 14.70 | 15.50 | 0.00 | 0.00% | 0.37 | 0 | 164 | 1.30 | -0.94 | 0.02 | -0.01 | 8/20/2025 | 8/22/2025 3:59:55 PM EST |
| 45.00 | 18.00 | 21.60 | 19.80 | 16.80 | 0.00 | 0.00% | 0.44 | 0 | 37 | 1.64 | -0.98 | 0.01 | 0.00 | 8/1/2025 | 8/22/2025 3:59:55 PM EST |
| 50.00 | 22.90 | 26.80 | 24.85 | 12.60 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.86 | -0.99 | 0.00 | 0.00 | 11/13/2024 | 8/22/2025 3:59:55 PM EST |
| 55.00 | 27.90 | 31.80 | 29.85 | % | 0.54 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 60.00 | 32.80 | 36.80 | 34.80 | 28.87 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/12/2024 | 8/22/2025 3:59:55 PM EST |
| 65.00 | 37.80 | 41.70 | 39.75 | % | 0.61 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 70.00 | 42.80 | 46.80 | 44.80 | % | 0.64 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 75.00 | 47.80 | 51.50 | 49.65 | % | 0.66 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 80.00 | 53.00 | 56.30 | 54.65 | % | 0.68 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 85.00 | 57.80 | 61.80 | 59.80 | % | 0.70 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 90.00 | 62.80 | 66.80 | 64.80 | % | 0.72 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST | |||
| 95.00 | 68.30 | 71.80 | 70.05 | % | 0.74 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:55 PM EST |