Options Chain for DAVE & BUSTERS ENTMT INC COM (PLAY) - $19.67 as of 5/5/2025 8:56:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.00 | 15.80 | % | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 10.00 | 8.60 | 11.10 | % | 0 | 0 | 2.22 | 0.97 | 0.01 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 11.00 | 7.40 | 9.90 | % | 0 | 0 | 1.83 | 0.96 | 0.01 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 12.00 | 6.70 | 8.90 | 8.00 | 0.00 | 0.00% | 0 | 10 | 1.96 | 0.94 | 0.02 | -0.01 | 4/17/2025 | 5/5/2025 3:59:47 PM EST |
| 13.00 | 5.70 | 8.20 | % | 0 | 0 | 1.74 | 0.91 | 0.02 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 14.00 | 6.10 | 6.40 | 6.64 | 0.00 | 0.00% | 0 | 3 | 0.99 | 0.88 | 0.03 | -0.02 | 4/17/2025 | 5/5/2025 3:59:47 PM EST |
| 15.00 | 5.30 | 5.50 | 3.40 | 0.00 | 0.00% | 0 | 19 | 0.94 | 0.84 | 0.04 | -0.02 | 4/8/2025 | 5/5/2025 3:59:47 PM EST |
| 16.00 | 4.50 | 4.70 | 4.20 | 0.00 | 0.00% | 0 | 18 | 0.89 | 0.79 | 0.04 | -0.02 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 17.00 | 3.80 | 4.00 | 3.82 | 0.00 | 0.00% | 0 | 82 | 0.87 | 0.74 | 0.05 | -0.02 | 4/21/2025 | 5/5/2025 3:59:47 PM EST |
| 18.00 | 3.20 | 3.40 | 2.95 | 0.00 | 0.00% | 0 | 18 | 0.87 | 0.68 | 0.06 | -0.02 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 19.00 | 2.70 | 2.80 | 2.70 | +0.18 | +7.15% | 25 | 61 | 0.86 | 0.61 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 20.00 | 2.20 | 2.30 | 2.22 | +0.12 | +5.72% | 25 | 161 | 0.84 | 0.54 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 21.00 | 1.75 | 1.85 | 1.90 | +0.24 | +14.46% | 14 | 34 | 0.82 | 0.47 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 22.00 | 1.40 | 1.50 | 1.55 | +0.34 | +28.10% | 15 | 69 | 0.82 | 0.41 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 23.00 | 1.10 | 1.15 | 1.15 | +0.18 | +18.56% | 5 | 103 | 0.80 | 0.34 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 24.00 | 0.85 | 0.90 | 0.90 | +0.20 | +28.58% | 19 | 52 | 0.79 | 0.29 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 25.00 | 0.65 | 0.80 | 0.70 | +0.10 | +16.67% | 156 | 170 | 0.78 | 0.24 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 26.00 | 0.50 | 0.55 | 0.55 | 0.00 | 0.00% | 10 | 30 | 0.78 | 0.20 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 27.00 | 0.35 | 0.45 | 0.40 | +0.01 | +2.57% | 12 | 6 | 0.77 | 0.16 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 28.00 | 0.25 | 0.35 | 0.39 | 0.00 | 0.00% | 0 | 25 | 0.76 | 0.13 | 0.04 | -0.01 | 4/22/2025 | 5/5/2025 3:59:47 PM EST |
| 29.00 | 0.15 | 0.30 | 0.25 | -0.07 | -21.88% | 2 | 6 | 0.76 | 0.10 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 30.00 | 0.10 | 0.25 | 0.20 | -0.10 | -33.34% | 2 | 5 | 0.76 | 0.08 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 31.00 | 0.05 | 0.20 | % | 0 | 0 | 0.75 | 0.07 | 0.02 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 32.00 | 0.00 | 0.95 | 0.12 | 0.00 | 0.00% | 0 | 48 | 1.23 | 0.05 | 0.02 | -0.01 | 4/24/2025 | 5/5/2025 3:59:47 PM EST |
| 33.00 | 0.00 | 0.95 | % | 0 | 0 | 1.28 | 0.04 | 0.02 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 34.00 | 0.00 | 0.95 | % | 0 | 0 | 1.33 | 0.03 | 0.01 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.37 | 0.03 | 0.01 | 0.00 | 4/2/2025 | 5/5/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 1.87 | 0.01 | 0.00 | 0.00 | 5/5/2025 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 | 1.95 | 0.06 | 0.00 | 0.00% | 0 | 340 | 3.53 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:47 PM EST |
| 10.00 | 0.05 | 0.35 | 0.10 | -0.04 | -28.58% | 3 | 35 | 1.35 | -0.03 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 11.00 | 0.10 | 0.45 | 0.17 | 0.00 | 0.00% | 0 | 33 | 1.27 | -0.04 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 12.00 | 0.15 | 1.05 | 0.22 | 0.00 | 0.00% | 0 | 184 | 1.54 | -0.06 | 0.02 | -0.01 | 4/29/2025 | 5/5/2025 3:59:47 PM EST |
| 13.00 | 0.25 | 0.40 | 0.33 | -0.02 | -5.72% | 20 | 58 | 1.00 | -0.09 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 14.00 | 0.40 | 0.50 | 0.44 | 0.00 | 0.00% | 2 | 104 | 0.96 | -0.12 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 15.00 | 0.60 | 0.70 | 0.60 | -0.10 | -14.29% | 19 | 140 | 0.94 | -0.16 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 16.00 | 0.85 | 0.95 | 0.91 | 0.00 | 0.00% | 0 | 94 | 0.92 | -0.21 | 0.04 | -0.02 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 17.00 | 1.15 | 1.25 | 1.09 | -0.20 | -15.51% | 8 | 58 | 0.90 | -0.26 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 18.00 | 1.50 | 1.60 | 1.50 | -0.10 | -6.25% | 75 | 27 | 0.88 | -0.32 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 19.00 | 1.90 | 2.00 | 2.08 | 0.00 | 0.00% | 0 | 49 | 0.85 | -0.39 | 0.07 | -0.03 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 20.00 | 2.40 | 2.50 | 2.35 | -0.25 | -9.62% | 13 | 13 | 0.84 | -0.46 | 0.07 | -0.03 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 21.00 | 2.95 | 3.10 | 3.10 | 0.00 | 0.00% | 0 | 13 | 0.83 | -0.53 | 0.07 | -0.03 | 4/28/2025 | 5/5/2025 3:59:47 PM EST |
| 22.00 | 3.60 | 3.70 | 3.70 | 0.00 | 0.00% | 0 | 10 | 0.81 | -0.59 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 23.00 | 4.30 | 4.40 | 4.30 | 0.00 | 0.00% | 0 | 5 | 0.80 | -0.66 | 0.07 | -0.02 | 3/24/2025 | 5/5/2025 3:59:47 PM EST |
| 24.00 | 3.00 | 5.20 | 4.80 | -0.30 | -5.89% | 2 | 6 | 0.79 | -0.71 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 25.00 | 5.80 | 6.00 | 5.80 | 0.00 | 0.00% | 0 | 5 | 0.78 | -0.76 | 0.06 | -0.02 | 4/29/2025 | 5/5/2025 3:59:47 PM EST |
| 26.00 | 6.20 | 7.90 | 6.20 | -1.18 | -15.99% | 5 | 1 | 0.94 | -0.80 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 27.00 | 7.40 | 7.80 | 9.60 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.84 | 0.05 | -0.01 | 4/8/2025 | 5/5/2025 3:59:47 PM EST |
| 28.00 | 7.50 | 8.80 | 9.36 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.87 | 0.04 | -0.01 | 4/16/2025 | 5/5/2025 3:59:47 PM EST |
| 29.00 | 8.70 | 10.80 | % | 0 | 0 | 1.55 | -0.90 | 0.03 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 30.00 | 9.20 | 11.70 | % | 0 | 0 | 1.57 | -0.92 | 0.03 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 31.00 | 10.00 | 13.10 | % | 0 | 0 | 1.63 | -0.93 | 0.02 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 32.00 | 10.90 | 14.00 | % | 0 | 0 | 1.65 | -0.95 | 0.02 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 33.00 | 12.00 | 15.00 | % | 0 | 0 | 1.70 | -0.96 | 0.02 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 34.00 | 12.90 | 15.60 | % | 0 | 0 | 1.58 | -0.97 | 0.01 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 35.00 | 13.60 | 16.60 | % | 0 | 0 | 1.63 | -0.97 | 0.01 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 40.00 | 18.20 | 22.40 | % | 0 | 0 | 2.24 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |