Options Chain for DAVE & BUSTERS ENTMT INC COM (PLAY) - $10.65 as of 3/26/2026 9:49:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 5.50 | 6.30 | 5.90 | % | 1.18 | 0 | 0 | 2.34 | 0.98 | 0.01 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 6.00 | 4.40 | 5.20 | 4.80 | 5.60 | % | 0.80 | 2 | 0 | 1.76 | 0.94 | 0.03 | -0.01 | 3/26/2026 | 3/26/2026 4:00:09 PM EST | |
| 7.00 | 3.70 | 4.20 | 3.95 | 4.30 | -1.40 | -24.57% | 0.56 | 2 | 2 | 0.97 | 0.89 | 0.04 | -0.01 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 8.00 | 2.90 | 3.40 | 3.15 | % | 0.39 | 0 | 0 | 1.02 | 0.83 | 0.06 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 9.00 | 2.20 | 2.45 | 2.33 | % | 0.26 | 0 | 0 | 0.90 | 0.75 | 0.09 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 10.00 | 1.60 | 1.85 | 1.73 | 2.40 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.89 | 0.65 | 0.11 | -0.01 | 3/24/2026 | 3/26/2026 4:00:09 PM EST |
| 11.00 | 1.15 | 1.40 | 1.28 | 1.55 | % | 0.12 | 3 | 10 | 0.89 | 0.53 | 0.12 | -0.01 | 3/26/2026 | 3/26/2026 4:00:09 PM EST | |
| 12.00 | 0.80 | 1.00 | 0.90 | 1.00 | -0.55 | -35.49% | 0.07 | 27 | 28 | 0.88 | 0.42 | 0.12 | -0.01 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 13.00 | 0.50 | 0.75 | 0.63 | 0.69 | -0.51 | -42.50% | 0.05 | 1 | 15 | 0.86 | 0.33 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 14.00 | 0.35 | 0.55 | 0.45 | 0.73 | 0.00 | 0.00% | 0.03 | 0 | 151 | 0.87 | 0.26 | 0.09 | -0.01 | 3/24/2026 | 3/26/2026 4:00:09 PM EST |
| 15.00 | 0.25 | 0.40 | 0.33 | 0.50 | -0.10 | -16.67% | 0.02 | 1 | 1 | 0.88 | 0.20 | 0.08 | -0.01 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 16.00 | 0.15 | 0.30 | 0.23 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.88 | 0.16 | 0.07 | -0.01 | 3/25/2026 | 3/26/2026 4:00:09 PM EST |
| 17.00 | 0.10 | 0.30 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.93 | 0.13 | 0.06 | -0.01 | 3/23/2026 | 3/26/2026 4:00:09 PM EST |
| 18.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.95 | 0.10 | 0.05 | -0.01 | 3/24/2026 | 3/26/2026 4:00:09 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 2 | 1 | 1.27 | 0.07 | 0.04 | 0.00 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | 0.05 | 0.03 | 0.00 | 3/23/2026 | 3/26/2026 4:00:09 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.41 | 0.04 | 0.02 | 0.00 | 3/26/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 1.99 | -0.02 | 0.01 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 6.00 | 0.05 | 0.40 | 0.23 | % | 0.04 | 0 | 0 | 1.26 | -0.06 | 0.03 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 7.00 | 0.15 | 0.40 | 0.28 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.10 | -0.11 | 0.04 | -0.01 | 3/23/2026 | 3/26/2026 4:00:09 PM EST |
| 8.00 | 0.30 | 0.50 | 0.40 | % | 0.05 | 0 | 1 | 0.98 | -0.17 | 0.06 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 9.00 | 0.55 | 0.80 | 0.68 | 0.53 | +0.03 | +6.00% | 0.08 | 4 | 1 | 0.94 | -0.25 | 0.09 | -0.01 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 10.00 | 0.90 | 1.15 | 1.03 | 1.04 | +0.54 | +108.00% | 0.10 | 4 | 10 | 0.89 | -0.35 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 11.00 | 1.40 | 1.70 | 1.55 | 1.30 | +0.10 | +8.34% | 0.14 | 3 | 8 | 0.88 | -0.47 | 0.12 | -0.01 | 3/26/2026 | 3/26/2026 4:00:09 PM EST |
| 12.00 | 2.05 | 2.30 | 2.18 | % | 0.18 | 0 | 0 | 0.86 | -0.58 | 0.12 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 13.00 | 2.80 | 3.10 | 2.95 | 3.03 | % | 0.23 | 10 | 0 | 0.89 | -0.67 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 4:00:09 PM EST | |
| 14.00 | 3.60 | 3.90 | 3.75 | % | 0.27 | 0 | 0 | 0.88 | -0.74 | 0.09 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 15.00 | 4.30 | 4.90 | 4.60 | % | 0.31 | 0 | 0 | 1.13 | -0.80 | 0.08 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 16.00 | 5.20 | 5.80 | 5.50 | % | 0.34 | 0 | 0 | 1.16 | -0.84 | 0.07 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 17.00 | 6.10 | 6.80 | 6.45 | % | 0.38 | 0 | 0 | 1.26 | -0.87 | 0.06 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 18.00 | 6.90 | 7.70 | 7.30 | % | 0.41 | 0 | 0 | 1.26 | -0.90 | 0.05 | -0.01 | 3/26/2026 4:00:09 PM EST | |||
| 19.00 | 7.80 | 8.70 | 8.25 | % | 0.43 | 0 | 0 | 1.34 | -0.93 | 0.04 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 20.00 | 8.90 | 9.70 | 9.30 | % | 0.47 | 0 | 0 | 1.42 | -0.95 | 0.03 | 0.00 | 3/26/2026 4:00:09 PM EST | |||
| 21.00 | 9.80 | 10.60 | 10.20 | % | 0.49 | 0 | 0 | 1.38 | -0.96 | 0.02 | 0.00 | 3/26/2026 4:00:09 PM EST |