Options Chain for DAVE & BUSTERS ENTMT INC COM (PLAY) - $18.12 as of 10/3/2025 3:17:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 7.60 | 11.00 | 9.30 | % | 0.93 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 12.00 | 5.60 | 8.70 | 7.15 | % | 0.60 | 0 | 0 | 1.98 | 0.98 | 0.01 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 13.00 | 4.60 | 7.20 | 5.90 | % | 0.45 | 0 | 0 | 1.64 | 0.95 | 0.02 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 14.00 | 4.10 | 5.60 | 4.85 | % | 0.35 | 0 | 0 | 0.93 | 0.91 | 0.03 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 15.00 | 3.20 | 5.40 | 4.30 | % | 0.29 | 0 | 0 | 1.20 | 0.86 | 0.05 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 16.00 | 2.20 | 3.80 | 3.00 | 3.01 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.73 | 0.80 | 0.06 | -0.02 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 17.00 | 2.75 | 2.85 | 2.80 | 3.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.60 | 0.73 | 0.07 | -0.02 | 9/29/2025 | 10/3/2025 3:59:52 PM EST |
| 18.00 | 2.15 | 2.30 | 2.23 | 2.18 | +0.43 | +24.58% | 0.12 | 2 | 6 | 0.61 | 0.64 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 19.00 | 1.65 | 1.80 | 1.73 | 1.80 | +0.38 | +26.77% | 0.09 | 8 | 27 | 0.61 | 0.55 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 20.00 | 1.25 | 1.40 | 1.33 | 1.35 | +0.30 | +28.58% | 0.07 | 74 | 528 | 0.62 | 0.46 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 21.00 | 0.95 | 1.05 | 1.00 | 1.07 | +0.22 | +25.89% | 0.05 | 18 | 153 | 0.62 | 0.38 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 22.00 | 0.70 | 0.80 | 0.75 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 193 | 0.62 | 0.30 | 0.08 | -0.02 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 23.00 | 0.50 | 0.60 | 0.55 | 0.63 | +0.14 | +28.58% | 0.02 | 112 | 131 | 0.62 | 0.23 | 0.07 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 24.00 | 0.35 | 0.45 | 0.40 | 0.45 | +0.05 | +12.50% | 0.02 | 1 | 29 | 0.62 | 0.18 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 25.00 | 0.25 | 0.35 | 0.30 | 0.30 | +0.01 | +3.45% | 0.01 | 4 | 40 | 0.63 | 0.14 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 26.00 | 0.20 | 0.25 | 0.23 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.64 | 0.10 | 0.04 | -0.01 | 9/26/2025 | 10/3/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.67 | 0.07 | 0.03 | -0.01 | 9/29/2025 | 10/3/2025 3:59:52 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.76 | 0.05 | 0.03 | -0.01 | 9/29/2025 | 10/3/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.36 | 0.03 | 0.02 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.50 | 0.25 | 0.10 | % | 0.03 | 3 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:52 PM EST | |
| 12.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.02 | 6 | 1 | 1.29 | -0.02 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | -0.05 | 0.02 | -0.01 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 14.00 | 0.10 | 1.10 | 0.60 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.62 | -0.09 | 0.03 | -0.01 | 9/29/2025 | 10/3/2025 3:59:52 PM EST |
| 15.00 | 0.25 | 0.35 | 0.30 | 0.33 | -0.17 | -34.00% | 0.02 | 25 | 62 | 0.63 | -0.14 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 16.00 | 0.50 | 0.75 | 0.63 | 0.51 | -0.24 | -32.00% | 0.04 | 17 | 128 | 0.66 | -0.20 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 17.00 | 0.85 | 2.90 | 1.88 | 0.79 | -0.46 | -36.80% | 0.11 | 6 | 184 | 0.65 | -0.27 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 18.00 | 1.25 | 1.35 | 1.30 | 1.30 | -0.45 | -25.72% | 0.07 | 175 | 148 | 0.66 | -0.36 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 19.00 | 1.75 | 1.85 | 1.80 | 1.70 | -0.55 | -24.45% | 0.09 | 50 | 213 | 0.66 | -0.45 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 20.00 | 2.35 | 2.45 | 2.40 | 2.47 | -0.55 | -18.22% | 0.12 | 10 | 321 | 0.67 | -0.54 | 0.09 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 21.00 | 3.00 | 3.10 | 3.05 | 2.75 | 0.00 | 0.00% | 0.15 | 0 | 26 | 0.66 | -0.62 | 0.09 | -0.02 | 9/19/2025 | 10/3/2025 3:59:52 PM EST |
| 22.00 | 3.60 | 3.90 | 3.75 | 4.60 | 0.00 | 0.00% | 0.17 | 0 | 158 | 0.64 | -0.70 | 0.08 | -0.02 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 23.00 | 4.40 | 4.70 | 4.55 | % | 0.20 | 0 | 0 | 0.69 | -0.77 | 0.07 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 24.00 | 5.30 | 5.60 | 5.45 | 4.98 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.11 | -0.82 | 0.06 | -0.01 | 9/19/2025 | 10/3/2025 3:59:52 PM EST |
| 25.00 | 5.60 | 6.90 | 6.25 | 6.30 | -0.85 | -11.89% | 0.25 | 5 | 1 | 1.54 | -0.86 | 0.05 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 26.00 | 5.70 | 8.50 | 7.10 | % | 0.27 | 0 | 0 | 1.51 | -0.90 | 0.04 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 27.00 | 6.90 | 9.40 | 8.15 | 8.85 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.62 | -0.93 | 0.03 | -0.01 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 28.00 | 7.90 | 10.40 | 9.15 | % | 0.33 | 0 | 0 | 1.69 | -0.95 | 0.03 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 30.00 | 9.90 | 12.50 | 11.20 | % | 0.37 | 0 | 0 | 1.78 | -0.97 | 0.02 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 35.00 | 14.10 | 18.00 | 16.05 | % | 0.46 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST |