Options Chain for DAVE & BUSTERS ENTMT INC COM (PLAY) - $18.87 as of 3/28/2025 8:44:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.50 | 15.20 | % | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 10.00 | 7.80 | 10.50 | % | 0 | 0 | 2.47 | 0.94 | 0.01 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 11.00 | 6.90 | 9.20 | % | 0 | 0 | 2.00 | 0.92 | 0.02 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 12.00 | 6.00 | 8.30 | % | 0 | 0 | 1.83 | 0.88 | 0.02 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 13.00 | 4.20 | 7.50 | % | 0 | 0 | 2.10 | 0.86 | 0.03 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 14.00 | 5.10 | 6.80 | % | 0 | 0 | 1.11 | 0.82 | 0.03 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 15.00 | 4.60 | 6.60 | 5.00 | 0.00 | 0.00% | 0 | 6 | 0.87 | 0.78 | 0.04 | -0.03 | 3/17/2025 | 3/28/2025 3:59:47 PM EST |
| 16.00 | 3.80 | 4.10 | 3.90 | % | 1 | 0 | 1.43 | 0.74 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST | |
| 17.00 | 3.30 | 3.50 | 3.20 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.69 | 0.05 | -0.03 | 3/19/2025 | 3/28/2025 3:59:47 PM EST |
| 18.00 | 2.75 | 2.90 | % | 0 | 0 | 0.85 | 0.63 | 0.05 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 19.00 | 2.20 | 2.35 | % | 0 | 0 | 0.82 | 0.58 | 0.06 | -0.03 | 3/28/2025 3:59:47 PM EST | |||
| 20.00 | 1.80 | 1.90 | 1.95 | -0.35 | -15.22% | 17 | 11 | 0.81 | 0.52 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 21.00 | 1.40 | 1.55 | 1.90 | 0.00 | 0.00% | 0 | 23 | 0.80 | 0.46 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 22.00 | 1.10 | 1.25 | 1.17 | -0.38 | -24.52% | 3 | 14 | 0.79 | 0.41 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 23.00 | 0.85 | 1.00 | 1.65 | 0.00 | 0.00% | 0 | 16 | 0.78 | 0.36 | 0.06 | -0.03 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 24.00 | 0.65 | 0.80 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.31 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 25.00 | 0.50 | 0.65 | 0.65 | -0.25 | -27.78% | 1 | 18 | 0.78 | 0.28 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 26.00 | 0.35 | 0.50 | 0.47 | -0.18 | -27.70% | 1 | 40 | 0.77 | 0.24 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 27.00 | 0.25 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 13 | 0.75 | 0.21 | 0.04 | -0.02 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 28.00 | 0.20 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.18 | 0.04 | -0.02 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 29.00 | 0.10 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 9 | 0.76 | 0.16 | 0.04 | -0.02 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 30.00 | 0.10 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.14 | 0.03 | -0.02 | 3/21/2025 | 3/28/2025 3:59:47 PM EST |
| 31.00 | 0.05 | 0.25 | % | 0 | 0 | 0.79 | 0.13 | 0.03 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 32.00 | 0.05 | 0.70 | % | 0 | 0 | 0.97 | 0.10 | 0.03 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 33.00 | 0.00 | 1.20 | % | 0 | 0 | 1.56 | 0.08 | 0.02 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.07 | 0.02 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.06 | 0.02 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 2.20 | 0.03 | 0.01 | 0.00 | 3/28/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.35 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 10.00 | 0.05 | 1.40 | % | 0 | 0 | 1.36 | -0.06 | 0.01 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 11.00 | 0.15 | 1.05 | % | 0 | 0 | 1.34 | -0.08 | 0.02 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 12.00 | 0.25 | 0.35 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.12 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 13.00 | 0.40 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 95 | 1.01 | -0.14 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 14.00 | 0.55 | 0.70 | 0.44 | 0.00 | 0.00% | 0 | 21 | 0.96 | -0.18 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 15.00 | 0.75 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 87 | 0.93 | -0.22 | 0.04 | -0.03 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 16.00 | 1.05 | 1.15 | 1.05 | +0.15 | +16.67% | 2 | 96 | 0.91 | -0.26 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 17.00 | 1.40 | 1.50 | 1.30 | -0.90 | -40.91% | 25 | 2 | 0.89 | -0.31 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 18.00 | 1.80 | 1.90 | 1.52 | 0.00 | 0.00% | 0 | 23 | 0.87 | -0.37 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 19.00 | 2.25 | 2.40 | 1.85 | 0.00 | 0.00% | 0 | 18 | 0.85 | -0.42 | 0.06 | -0.03 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 20.00 | 2.80 | 2.95 | 2.60 | 0.00 | 0.00% | 0 | 36 | 0.83 | -0.48 | 0.06 | -0.03 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 21.00 | 3.40 | 3.60 | 3.05 | 0.00 | 0.00% | 0 | 6 | 0.82 | -0.54 | 0.06 | -0.03 | 3/21/2025 | 3/28/2025 3:59:47 PM EST |
| 22.00 | 4.10 | 4.30 | 4.00 | 0.00 | 0.00% | 0 | 7 | 1.39 | -0.59 | 0.06 | -0.03 | 3/21/2025 | 3/28/2025 3:59:47 PM EST |
| 23.00 | 4.90 | 5.10 | 5.10 | -0.10 | -1.93% | 1 | 1 | 1.30 | -0.64 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 24.00 | 3.70 | 5.90 | 4.70 | 0.00 | 0.00% | 0 | 17 | 1.40 | -0.69 | 0.05 | -0.02 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 25.00 | 5.30 | 7.80 | % | 0 | 0 | 1.52 | -0.72 | 0.05 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 26.00 | 6.60 | 8.20 | 7.20 | 0.00 | 0.00% | 0 | 7 | 1.20 | -0.76 | 0.05 | -0.02 | 3/20/2025 | 3/28/2025 3:59:47 PM EST |
| 27.00 | 7.10 | 9.70 | % | 0 | 0 | 1.71 | -0.79 | 0.04 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 28.00 | 8.30 | 10.60 | % | 0 | 0 | 1.38 | -0.82 | 0.04 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 29.00 | 9.00 | 11.60 | % | 0 | 0 | 1.45 | -0.84 | 0.04 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 30.00 | 10.10 | 12.50 | % | 0 | 0 | 1.46 | -0.86 | 0.03 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 31.00 | 10.90 | 13.20 | 10.65 | 0.00 | 0.00% | 0 | 1 | 1.33 | -0.87 | 0.03 | -0.01 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 32.00 | 12.10 | 14.80 | % | 0 | 0 | 1.66 | -0.90 | 0.03 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 33.00 | 13.60 | 15.60 | 15.00 | 0.00 | 0.00% | 0 | 0 | 1.62 | -0.92 | 0.02 | -0.01 | 3/13/2025 | 3/28/2025 3:59:47 PM EST |
| 34.00 | 14.00 | 16.40 | % | 0 | 0 | 1.72 | -0.93 | 0.02 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 35.00 | 14.40 | 17.60 | % | 0 | 0 | 1.72 | -0.94 | 0.02 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 40.00 | 19.20 | 23.20 | % | 0 | 0 | 2.32 | -0.97 | 0.01 | 0.00 | 3/28/2025 3:59:47 PM EST |