Options Chain for DAVE & BUSTERS ENTMT INC COM (PLAY) - $18.52 as of 1/30/2026 6:50:02 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 | 7.50 | 9.30 | 8.40 | % | 0.84 | 0 | 0 | 1.56 | 0.99 | 0.00 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 11.00 | 6.50 | 8.30 | 7.40 | % | 0.67 | 0 | 0 | 1.37 | 0.98 | 0.01 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 12.00 | 5.60 | 7.30 | 6.45 | % | 0.54 | 0 | 0 | 1.19 | 0.96 | 0.02 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 13.00 | 4.70 | 6.30 | 5.50 | % | 0.42 | 0 | 0 | 1.03 | 0.94 | 0.02 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 14.00 | 4.00 | 5.40 | 4.70 | % | 0.34 | 0 | 0 | 0.94 | 0.89 | 0.04 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 15.00 | 3.20 | 4.50 | 3.85 | % | 0.26 | 0 | 0 | 0.84 | 0.85 | 0.05 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 16.00 | 2.45 | 3.80 | 3.13 | % | 0.20 | 0 | 0 | 0.83 | 0.79 | 0.06 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 17.00 | 2.50 | 2.80 | 2.65 | 2.73 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.59 | 0.72 | 0.08 | -0.02 | 1/15/2026 | 1/30/2026 3:59:58 PM EST |
| 18.00 | 1.85 | 2.20 | 2.03 | % | 0.11 | 0 | 0 | 0.58 | 0.63 | 0.10 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 19.00 | 1.30 | 1.70 | 1.50 | 1.78 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.57 | 0.53 | 0.10 | -0.02 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 20.00 | 0.90 | 1.30 | 1.10 | 1.65 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.56 | 0.43 | 0.10 | -0.02 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 21.00 | 0.65 | 1.00 | 0.83 | % | 0.04 | 0 | 0 | 0.58 | 0.34 | 0.09 | -0.02 | 1/30/2026 3:59:58 PM EST | |||
| 22.00 | 0.50 | 0.75 | 0.63 | 0.55 | -0.20 | -26.67% | 0.03 | 2 | 24 | 0.59 | 0.27 | 0.08 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 23.00 | 0.30 | 0.60 | 0.45 | 0.45 | -0.70 | -60.87% | 0.02 | 1 | 13 | 0.59 | 0.22 | 0.07 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 24.00 | 0.20 | 0.45 | 0.33 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.60 | 0.17 | 0.06 | -0.01 | 1/16/2026 | 1/30/2026 3:59:58 PM EST |
| 25.00 | 0.15 | 0.35 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.61 | 0.13 | 0.05 | -0.01 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 26.00 | 0.10 | 0.55 | 0.33 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.70 | 0.10 | 0.04 | -0.01 | 1/23/2026 | 1/30/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.95 | 0.06 | 0.03 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 28.00 | 0.05 | 0.60 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.06 | 0.03 | -0.01 | 1/22/2026 | 1/30/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.11 | 0.02 | 0.01 | 0.00 | 1/30/2026 3:59:58 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 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.64 | -0.01 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 1.49 | -0.02 | 0.01 | 0.00 | 1/30/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.60 | 0.30 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.27 | -0.04 | 0.02 | 0.00 | 1/23/2026 | 1/30/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 1.10 | -0.06 | 0.02 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 14.00 | 0.15 | 0.60 | 0.38 | % | 0.03 | 0 | 0 | 0.78 | -0.11 | 0.04 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 15.00 | 0.25 | 0.50 | 0.38 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.66 | -0.15 | 0.05 | -0.01 | 1/29/2026 | 1/30/2026 3:59:58 PM EST |
| 16.00 | 0.45 | 0.70 | 0.58 | % | 0.04 | 0 | 0 | 0.64 | -0.21 | 0.06 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 17.00 | 0.65 | 0.95 | 0.80 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.60 | -0.28 | 0.08 | -0.02 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 18.00 | 1.00 | 1.35 | 1.18 | 1.09 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.59 | -0.37 | 0.10 | -0.02 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 19.00 | 1.45 | 1.85 | 1.65 | 1.57 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.58 | -0.47 | 0.10 | -0.02 | 1/27/2026 | 1/30/2026 3:59:58 PM EST |
| 20.00 | 2.10 | 2.45 | 2.28 | 1.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.58 | -0.57 | 0.10 | -0.02 | 1/26/2026 | 1/30/2026 3:59:58 PM EST |
| 21.00 | 2.75 | 3.10 | 2.93 | 3.43 | +0.98 | +40.00% | 0.14 | 1 | 7 | 0.57 | -0.66 | 0.09 | -0.02 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 22.00 | 3.60 | 3.90 | 3.75 | % | 0.17 | 0 | 0 | 0.59 | -0.73 | 0.08 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 23.00 | 4.30 | 5.50 | 4.90 | 5.30 | +1.06 | +25.00% | 0.21 | 4 | 4 | 0.71 | -0.78 | 0.07 | -0.01 | 1/30/2026 | 1/30/2026 3:59:58 PM EST |
| 24.00 | 5.10 | 6.60 | 5.85 | % | 0.24 | 0 | 0 | 1.11 | -0.83 | 0.06 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 25.00 | 6.00 | 7.50 | 6.75 | % | 0.27 | 0 | 0 | 1.15 | -0.87 | 0.05 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 26.00 | 6.80 | 8.50 | 7.65 | % | 0.29 | 0 | 0 | 1.22 | -0.90 | 0.04 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 27.00 | 7.90 | 9.50 | 8.70 | % | 0.32 | 0 | 0 | 1.29 | -0.94 | 0.03 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 28.00 | 8.80 | 10.60 | 9.70 | % | 0.35 | 0 | 0 | 1.40 | -0.94 | 0.03 | -0.01 | 1/30/2026 3:59:58 PM EST | |||
| 30.00 | 10.80 | 12.60 | 11.70 | % | 0.39 | 0 | 0 | 1.57 | -0.98 | 0.01 | 0.00 | 1/30/2026 3:59:58 PM EST |