Options Chain for DAVE & BUSTERS ENTMT INC COM (PLAY) - $23.64 as of 2/21/2025 9:10:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.90 | 10.80 | 15.49 | 0.00 | 0.00% | 0 | 1 | 1.88 | 0.94 | 0.02 | -0.01 | 1/3/2025 | 2/21/2025 3:59:50 PM EST |
| 17.00 | 5.90 | 9.20 | 10.50 | 0.00 | 0.00% | 0 | 5 | 0.94 | 0.88 | 0.03 | -0.02 | 1/22/2025 | 2/21/2025 3:59:50 PM EST |
| 18.00 | 4.90 | 7.90 | % | 0 | 0 | 0.73 | 0.85 | 0.03 | -0.02 | 2/21/2025 3:59:50 PM EST | |||
| 19.00 | 5.50 | 6.90 | 7.80 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.81 | 0.04 | -0.02 | 2/12/2025 | 2/21/2025 3:59:50 PM EST |
| 20.00 | 4.90 | 5.10 | 6.40 | 0.00 | 0.00% | 0 | 42 | 0.80 | 0.76 | 0.04 | -0.02 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 21.00 | 4.30 | 4.50 | 4.20 | -0.70 | -14.29% | 3 | 3 | 0.81 | 0.71 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 22.00 | 3.70 | 3.90 | 5.30 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.66 | 0.05 | -0.03 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 23.00 | 3.10 | 3.30 | 3.40 | -0.20 | -5.56% | 3 | 65 | 0.77 | 0.61 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 24.00 | 2.70 | 2.80 | 2.71 | -1.09 | -28.69% | 1 | 91 | 0.77 | 0.55 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 25.00 | 2.25 | 2.40 | 2.19 | -0.91 | -29.36% | 12 | 180 | 0.78 | 0.50 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 26.00 | 1.90 | 2.05 | 2.40 | 0.00 | 0.00% | 0 | 47 | 0.77 | 0.44 | 0.06 | -0.03 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 27.00 | 1.65 | 1.75 | 1.58 | -0.22 | -12.23% | 37 | 956 | 0.78 | 0.39 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 28.00 | 1.35 | 1.50 | 1.30 | -0.80 | -38.10% | 7 | 221 | 0.77 | 0.35 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 29.00 | 1.10 | 1.25 | 1.15 | -0.10 | -8.00% | 52 | 237 | 0.77 | 0.31 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 30.00 | 0.95 | 1.05 | 0.98 | -0.13 | -11.72% | 56 | 2,250 | 0.77 | 0.27 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 31.00 | 0.75 | 0.90 | 0.80 | -0.13 | -13.98% | 11 | 146 | 0.77 | 0.24 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 32.00 | 0.60 | 0.75 | 0.80 | -0.20 | -20.00% | 8 | 391 | 0.76 | 0.21 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 33.00 | 0.50 | 0.65 | 0.96 | 0.00 | 0.00% | 0 | 67 | 0.77 | 0.18 | 0.04 | -0.02 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 34.00 | 0.40 | 0.55 | 0.53 | +0.01 | +1.93% | 13 | 177 | 0.77 | 0.16 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 35.00 | 0.35 | 0.45 | 0.65 | 0.00 | 0.00% | 0 | 673 | 0.77 | 0.14 | 0.03 | -0.01 | 2/19/2025 | 2/21/2025 3:59:50 PM EST |
| 36.00 | 0.25 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 158 | 0.77 | 0.12 | 0.03 | -0.01 | 2/13/2025 | 2/21/2025 3:59:50 PM EST |
| 37.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 1,139 | 0.77 | 0.10 | 0.02 | -0.01 | 2/13/2025 | 2/21/2025 3:59:50 PM EST |
| 38.00 | 0.15 | 0.30 | 0.25 | -0.01 | -3.85% | 10 | 517 | 0.77 | 0.09 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 39.00 | 0.10 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 270 | 0.76 | 0.08 | 0.02 | -0.01 | 2/7/2025 | 2/21/2025 3:59:50 PM EST |
| 40.00 | 0.10 | 0.25 | 0.34 | 0.00 | 0.00% | 0 | 2,236 | 0.78 | 0.07 | 0.02 | -0.01 | 2/18/2025 | 2/21/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 2.00 | 0.20 | 0.00 | 0.00% | 0 | 3,036 | 1.30 | 0.03 | 0.01 | 0.00 | 2/5/2025 | 2/21/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 941 | 1.43 | 0.01 | 0.00 | 0.00 | 12/31/2024 | 2/21/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 25 | 1.55 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 332 | 1.36 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 2/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.20 | 0.35 | 0.24 | 0.00 | 0.00% | 0 | 168 | 0.89 | -0.06 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 17.00 | 0.50 | 0.60 | 0.45 | +0.01 | +2.28% | 5 | 40 | 0.86 | -0.12 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 18.00 | 0.65 | 0.80 | 0.65 | 0.00 | 0.00% | 0 | 29 | 0.84 | -0.15 | 0.03 | -0.02 | 2/14/2025 | 2/21/2025 3:59:50 PM EST |
| 19.00 | 0.90 | 1.00 | 0.76 | 0.00 | 0.00% | 0 | 32 | 0.82 | -0.19 | 0.04 | -0.02 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 20.00 | 1.20 | 1.30 | 1.05 | +0.19 | +22.10% | 10 | 448 | 0.82 | -0.24 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 21.00 | 1.55 | 1.65 | 1.40 | 0.00 | 0.00% | 0 | 61 | 0.81 | -0.29 | 0.05 | -0.02 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 22.00 | 1.35 | 2.05 | 2.00 | +0.43 | +26.99% | 10 | 964 | 0.67 | -0.34 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 23.00 | 2.35 | 2.50 | 2.55 | +0.30 | +13.34% | 4 | 214 | 0.78 | -0.39 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 24.00 | 2.30 | 3.00 | 2.55 | 0.00 | 0.00% | 0 | 126 | 0.68 | -0.45 | 0.06 | -0.03 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 25.00 | 2.95 | 3.60 | 3.30 | 0.00 | 0.00% | 0 | 1,017 | 0.69 | -0.50 | 0.06 | -0.03 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 26.00 | 4.10 | 4.30 | 3.50 | 0.00 | 0.00% | 0 | 277 | 0.78 | -0.56 | 0.06 | -0.03 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 27.00 | 4.80 | 5.00 | 4.25 | 0.00 | 0.00% | 0 | 116 | 0.78 | -0.61 | 0.05 | -0.03 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 28.00 | 5.50 | 5.70 | 5.30 | 0.00 | 0.00% | 0 | 277 | 0.77 | -0.65 | 0.05 | -0.02 | 2/13/2025 | 2/21/2025 3:59:50 PM EST |
| 29.00 | 6.30 | 6.50 | 5.60 | 0.00 | 0.00% | 0 | 128 | 0.78 | -0.69 | 0.05 | -0.02 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 30.00 | 7.00 | 7.50 | 7.36 | +2.92 | +65.77% | 36 | 316 | 0.79 | -0.73 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST |
| 31.00 | 7.90 | 8.30 | 5.40 | 0.00 | 0.00% | 0 | 58 | 0.80 | -0.76 | 0.04 | -0.02 | 1/24/2025 | 2/21/2025 3:59:50 PM EST |
| 32.00 | 8.70 | 9.10 | 7.20 | 0.00 | 0.00% | 0 | 97 | 0.77 | -0.79 | 0.04 | -0.02 | 1/15/2025 | 2/21/2025 3:59:50 PM EST |
| 33.00 | 9.60 | 10.10 | 8.06 | 0.00 | 0.00% | 0 | 64 | 0.80 | -0.82 | 0.04 | -0.02 | 2/7/2025 | 2/21/2025 3:59:50 PM EST |
| 34.00 | 9.10 | 12.80 | 7.10 | 0.00 | 0.00% | 0 | 43 | 0.90 | -0.84 | 0.03 | -0.02 | 1/10/2025 | 2/21/2025 3:59:50 PM EST |
| 35.00 | 11.50 | 12.20 | 11.25 | 0.00 | 0.00% | 0 | 138 | 0.89 | -0.86 | 0.03 | -0.01 | 2/13/2025 | 2/21/2025 3:59:50 PM EST |
| 36.00 | 10.70 | 14.20 | 9.00 | 0.00 | 0.00% | 0 | 115 | 0.93 | -0.88 | 0.03 | -0.01 | 1/27/2025 | 2/21/2025 3:59:50 PM EST |
| 37.00 | 12.30 | 14.90 | 8.10 | 0.00 | 0.00% | 0 | 268 | 1.02 | -0.90 | 0.02 | -0.01 | 1/2/2025 | 2/21/2025 3:59:50 PM EST |
| 38.00 | 13.10 | 16.00 | 10.80 | 0.00 | 0.00% | 0 | 184 | 1.06 | -0.91 | 0.02 | -0.01 | 12/20/2024 | 2/21/2025 3:59:50 PM EST |
| 39.00 | 14.30 | 17.30 | 11.50 | 0.00 | 0.00% | 0 | 109 | 1.14 | -0.92 | 0.02 | -0.01 | 1/13/2025 | 2/21/2025 3:59:50 PM EST |
| 40.00 | 14.60 | 18.50 | 13.35 | 0.00 | 0.00% | 0 | 112 | 1.34 | -0.93 | 0.02 | -0.01 | 1/31/2025 | 2/21/2025 3:59:50 PM EST |
| 45.00 | 19.50 | 23.00 | 14.45 | 0.00 | 0.00% | 0 | 2 | 1.34 | -0.97 | 0.01 | 0.00 | 12/11/2024 | 2/21/2025 3:59:50 PM EST |
| 50.00 | 24.50 | 28.50 | 16.00 | 0.00 | 0.00% | 0 | 2 | 1.70 | -0.99 | 0.00 | 0.00 | 11/21/2024 | 2/21/2025 3:59:50 PM EST |
| 55.00 | 29.50 | 33.50 | 16.10 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 2/21/2025 3:59:50 PM EST |
| 60.00 | 34.50 | 38.50 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:50 PM EST |