Options Chain for DAVE & BUSTERS ENTMT INC COM (PLAY) - $15.75 as of 2/13/2026 6:49:42 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 | 4.70 | 6.10 | 5.40 | % | 0.54 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 11.00 | 3.70 | 5.10 | 4.40 | % | 0.40 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 12.00 | 1.90 | 4.10 | 3.00 | % | 0.25 | 0 | 0 | 3.27 | 0.98 | 0.03 | -0.01 | 2/13/2026 4:00:04 PM EST | |||
| 13.00 | 1.70 | 2.70 | 2.20 | % | 0.17 | 0 | 0 | 2.08 | 0.91 | 0.10 | -0.02 | 2/13/2026 4:00:04 PM EST | |||
| 14.00 | 0.65 | 2.00 | 1.33 | 5.50 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.92 | 0.74 | 0.21 | -0.04 | 1/29/2026 | 2/13/2026 4:00:04 PM EST |
| 15.00 | 0.40 | 0.55 | 0.48 | 0.49 | -6.21 | -92.69% | 0.03 | 17 | 4 | 0.65 | 0.48 | 0.28 | -0.04 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 16.00 | 0.10 | 0.25 | 0.18 | 0.19 | -0.26 | -57.78% | 0.01 | 99 | 10 | 0.71 | 0.25 | 0.21 | -0.04 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.25 | 0.10 | 0.12 | -0.02 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.09 | -0.07 | -43.75% | 0.01 | 1 | 125 | 1.36 | 0.04 | 0.05 | -0.01 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.95 | 0.01 | 0.02 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 879 | 1.81 | 0.00 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 177 | 2.49 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 186 | 2.68 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 126 | 2.87 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 82 | 3.04 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 99 | 3.20 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 466 | 3.36 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.63 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/13/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.89 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:04 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 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.11 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.57 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/13/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 85 | 2.07 | -0.02 | 0.03 | -0.01 | 1/12/2026 | 2/13/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.25 | -0.09 | 0.10 | -0.02 | 1/23/2026 | 2/13/2026 4:00:04 PM EST |
| 14.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.18 | -47.37% | 0.01 | 5 | 138 | 0.64 | -0.26 | 0.21 | -0.04 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 15.00 | 0.50 | 0.65 | 0.58 | 0.50 | +0.20 | +66.67% | 0.04 | 165 | 1,152 | 0.62 | -0.52 | 0.28 | -0.04 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 16.00 | 1.00 | 1.50 | 1.25 | 1.08 | +0.48 | +80.00% | 0.08 | 75 | 203 | 0.96 | -0.75 | 0.21 | -0.04 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 17.00 | 1.65 | 2.65 | 2.15 | 1.79 | +0.61 | +51.70% | 0.13 | 2 | 699 | 1.51 | -0.90 | 0.12 | -0.02 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 18.00 | 2.65 | 3.40 | 3.03 | 2.93 | +0.38 | +14.91% | 0.17 | 8 | 157 | 1.40 | -0.96 | 0.05 | -0.01 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 19.00 | 3.50 | 4.50 | 4.00 | 3.90 | +1.95 | +100.00% | 0.21 | 1 | 117 | 1.83 | -0.99 | 0.02 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 20.00 | 4.80 | 5.40 | 5.10 | 5.00 | +0.90 | +21.96% | 0.26 | 87 | 494 | 1.86 | -1.00 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 21.00 | 5.00 | 6.50 | 5.75 | 3.00 | 0.00 | 0.00% | 0.27 | 0 | 34 | 2.27 | -1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 4:00:04 PM EST |
| 22.00 | 5.80 | 7.50 | 6.65 | 3.00 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 1/27/2026 | 2/13/2026 4:00:04 PM EST |
| 23.00 | 6.80 | 8.50 | 7.65 | 5.51 | 0.00 | 0.00% | 0.33 | 0 | 3 | 2.64 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 24.00 | 7.80 | 9.50 | 8.65 | 5.02 | 0.00 | 0.00% | 0.36 | 0 | 4 | 2.81 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:04 PM EST |
| 25.00 | 8.80 | 10.50 | 9.65 | % | 0.39 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 26.00 | 9.80 | 11.50 | 10.65 | 6.75 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:04 PM EST |
| 27.00 | 10.80 | 12.70 | 11.75 | % | 0.44 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 28.00 | 11.80 | 13.70 | 12.75 | % | 0.46 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 30.00 | 13.80 | 15.70 | 14.75 | 11.88 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:04 PM EST |