Options Chain for DAVE & BUSTERS ENTMT INC COM (PLAY) - $26.50 as of 1/22/2025 9:12:57 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 8.90 | 10.40 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 18.00 | 8.00 | 9.40 | % | 0 | 0 | 1.86 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 19.00 | 6.90 | 8.40 | % | 0 | 0 | 1.74 | 0.96 | 0.02 | -0.01 | 1/21/2025 3:59:59 PM EST | |||
| 20.00 | 6.00 | 7.50 | 4.70 | 0.00 | 0.00% | 0 | 0 | 1.07 | 0.94 | 0.02 | -0.01 | 1/16/2025 | 1/21/2025 3:59:59 PM EST |
| 21.00 | 5.10 | 6.00 | 3.70 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.91 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 22.00 | 4.30 | 4.60 | 4.80 | 0.00 | 0.00% | 0 | 11 | 0.68 | 0.88 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 23.00 | 3.50 | 3.80 | 3.40 | 0.00 | 0.00% | 0 | 22 | 0.38 | 0.82 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 24.00 | 2.80 | 3.00 | 3.47 | 0.00 | 0.00% | 0 | 103 | 0.62 | 0.75 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 25.00 | 2.20 | 2.35 | 2.55 | 0.00 | 0.00% | 0 | 1,177 | 0.58 | 0.67 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 26.00 | 1.65 | 1.80 | 2.05 | 0.00 | 0.00% | 0 | 111 | 0.56 | 0.59 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 27.00 | 1.20 | 1.35 | 1.27 | -0.31 | -19.62% | 11 | 2,636 | 0.56 | 0.50 | 0.09 | -0.03 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 28.00 | 0.90 | 1.05 | 1.15 | -0.05 | -4.17% | 1 | 439 | 0.53 | 0.41 | 0.09 | -0.03 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 29.00 | 0.00 | 0.80 | 0.90 | 0.00 | 0.00% | 0 | 266 | 0.49 | 0.33 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 30.00 | 0.45 | 0.60 | 0.65 | 0.00 | 0.00% | 0 | 4,736 | 0.54 | 0.26 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 31.00 | 0.30 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 824 | 0.58 | 0.20 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 32.00 | 0.20 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 388 | 0.58 | 0.15 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 33.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 137 | 0.57 | 0.12 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 34.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 893 | 0.62 | 0.09 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 35.00 | 0.10 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 1,224 | 0.56 | 0.07 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 36.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 42 | 0.71 | 0.05 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 37.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 84 | 0.80 | 0.03 | 0.01 | 0.00 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 4 | 1.24 | 0.01 | 0.01 | 0.00 | 1/7/2025 | 1/21/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 6 | 1.07 | -0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 44 | 1.04 | -0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.20 | 0.14 | 0.00 | 0.00% | 0 | 49 | 0.59 | -0.06 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 21.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 42 | 0.60 | -0.09 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 22.00 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 60 | 0.52 | -0.12 | 0.04 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 23.00 | 0.50 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 128 | 0.58 | -0.18 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 24.00 | 0.75 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 934 | 0.56 | -0.25 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 25.00 | 1.10 | 1.25 | 1.18 | +0.13 | +12.39% | 1 | 1,138 | 0.57 | -0.33 | 0.08 | -0.03 | 1/22/2025 | 1/21/2025 3:59:59 PM EST |
| 26.00 | 1.55 | 1.95 | 1.45 | 0.00 | 0.00% | 0 | 67 | 0.61 | -0.41 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 27.00 | 2.10 | 2.30 | 1.96 | 0.00 | 0.00% | 0 | 106 | 0.60 | -0.50 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 28.00 | 2.75 | 2.95 | 2.75 | 0.00 | 0.00% | 0 | 986 | 0.78 | -0.59 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 29.00 | 3.50 | 3.70 | 3.16 | 0.00 | 0.00% | 0 | 664 | 0.59 | -0.67 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 30.00 | 4.30 | 4.50 | 4.00 | 0.00 | 0.00% | 0 | 529 | 0.33 | -0.74 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 31.00 | 4.90 | 5.50 | 7.20 | 0.00 | 0.00% | 0 | 136 | 0.77 | -0.80 | 0.06 | -0.02 | 1/17/2025 | 1/21/2025 3:59:59 PM EST |
| 32.00 | 5.90 | 6.40 | 6.43 | 0.00 | 0.00% | 0 | 43 | 0.72 | -0.85 | 0.05 | -0.02 | 1/15/2025 | 1/21/2025 3:59:59 PM EST |
| 33.00 | 6.00 | 7.90 | 6.70 | 0.00 | 0.00% | 0 | 29 | 0.69 | -0.88 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 34.00 | 7.80 | 8.30 | 8.10 | 0.00 | 0.00% | 0 | 859 | 0.80 | -0.91 | 0.03 | -0.01 | 1/14/2025 | 1/21/2025 3:59:59 PM EST |
| 35.00 | 8.40 | 10.20 | 4.96 | 0.00 | 0.00% | 0 | 381 | 0.86 | -0.93 | 0.03 | -0.01 | 1/7/2025 | 1/21/2025 3:59:59 PM EST |
| 36.00 | 8.80 | 10.30 | 5.90 | 0.00 | 0.00% | 0 | 85 | 0.97 | -0.95 | 0.02 | -0.01 | 1/7/2025 | 1/21/2025 3:59:59 PM EST |
| 37.00 | 10.20 | 11.20 | % | 0 | 0 | 1.26 | -0.97 | 0.01 | 0.00 | 1/21/2025 3:59:59 PM EST | |||
| 40.00 | 12.30 | 15.50 | 14.09 | 0.00 | 0.00% | 0 | 0 | 1.51 | -0.99 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:59 PM EST |
| 45.00 | 16.90 | 20.60 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:59 PM EST |