Options Chain for DAVE & BUSTERS ENTMT INC COM (PLAY) - $11.75 as of 5/24/2026 10:01:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.10 | 9.30 | 8.70 | 8.15 | 0.00 | 0.00% | 2.90 | 0 | 2 | 3.61 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 5.00 | 6.20 | 7.40 | 6.80 | 5.02 | 0.00 | 0.00% | 1.36 | 0 | 0 | 2.49 | 0.99 | 0.01 | 0.00 | 5/13/2026 | 5/22/2026 3:59:54 PM EST |
| 6.00 | 5.20 | 6.50 | 5.85 | 6.00 | 0.00 | 0.00% | 0.97 | 0 | 15 | 2.17 | 0.97 | 0.01 | 0.00 | 4/28/2026 | 5/22/2026 3:59:54 PM EST |
| 7.00 | 4.50 | 5.60 | 5.05 | 7.54 | 0.00 | 0.00% | 0.72 | 0 | 5 | 1.89 | 0.93 | 0.03 | -0.01 | 4/17/2026 | 5/22/2026 3:59:54 PM EST |
| 8.00 | 3.70 | 4.50 | 4.10 | 2.60 | 0.00 | 0.00% | 0.51 | 0 | 13 | 0.86 | 0.88 | 0.04 | -0.01 | 5/12/2026 | 5/22/2026 3:59:54 PM EST |
| 9.00 | 3.00 | 3.70 | 3.35 | 3.60 | -1.70 | -32.08% | 0.37 | 1 | 5 | 0.96 | 0.82 | 0.06 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 10.00 | 2.45 | 2.65 | 2.55 | 2.40 | 0.00 | 0.00% | 0.26 | 0 | 1,247 | 0.87 | 0.74 | 0.08 | -0.01 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 11.00 | 1.85 | 2.05 | 1.95 | 2.00 | +0.35 | +21.22% | 0.18 | 13 | 553 | 0.85 | 0.65 | 0.09 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 12.00 | 1.35 | 1.65 | 1.50 | 1.80 | +0.60 | +50.00% | 0.12 | 13 | 302 | 0.86 | 0.55 | 0.10 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 13.00 | 0.95 | 1.30 | 1.13 | 1.15 | +0.20 | +21.06% | 0.09 | 2 | 210 | 0.85 | 0.45 | 0.10 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 14.00 | 0.70 | 1.00 | 0.85 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 164 | 0.86 | 0.36 | 0.10 | -0.01 | 5/19/2026 | 5/22/2026 3:59:54 PM EST |
| 15.00 | 0.50 | 0.75 | 0.63 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 239 | 0.86 | 0.28 | 0.09 | -0.01 | 5/20/2026 | 5/22/2026 3:59:54 PM EST |
| 16.00 | 0.35 | 0.60 | 0.48 | 0.55 | +0.20 | +57.15% | 0.03 | 1 | 270 | 0.87 | 0.22 | 0.08 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 17.00 | 0.25 | 0.45 | 0.35 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 172 | 0.86 | 0.17 | 0.06 | -0.01 | 5/18/2026 | 5/22/2026 3:59:54 PM EST |
| 18.00 | 0.15 | 0.35 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 281 | 0.82 | 0.14 | 0.05 | -0.01 | 5/12/2026 | 5/22/2026 3:59:54 PM EST |
| 19.00 | 0.10 | 0.35 | 0.23 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.88 | 0.11 | 0.05 | -0.01 | 5/14/2026 | 5/22/2026 3:59:54 PM EST |
| 20.00 | 0.05 | 0.40 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 149 | 1.16 | 0.07 | 0.03 | 0.00 | 5/21/2026 | 5/22/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.23 | 0.05 | 0.03 | 0.00 | 4/28/2026 | 5/22/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.08 | 0.05 | 0.02 | 0.00 | 5/7/2026 | 5/22/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.14 | 0.03 | 0.02 | 0.00 | 4/30/2026 | 5/22/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.40 | 0.02 | 0.01 | 0.00 | 4/28/2026 | 5/22/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 163 | 1.45 | 0.02 | 0.01 | 0.00 | 4/27/2026 | 5/22/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.50 | 0.01 | 0.01 | 0.00 | 4/27/2026 | 5/22/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.55 | 0.01 | 0.01 | 0.00 | 4/13/2026 | 5/22/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.60 | 0.01 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.64 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.04 | -0.14 | -77.78% | 0.00 | 6 | 141 | 1.51 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 3 | 1.72 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 32.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 33.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 28 | 1.73 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 34.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 36.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 37.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 38.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 39.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 6 | 1.92 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 5 | 1.55 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 21 | 2.93 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/22/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 9 | 2.00 | -0.01 | 0.01 | 0.00 | 5/19/2026 | 5/22/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 36 | 1.71 | -0.03 | 0.01 | 0.00 | 5/18/2026 | 5/22/2026 3:59:54 PM EST |
| 7.00 | 0.10 | 0.45 | 0.28 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 202 | 1.14 | -0.07 | 0.03 | -0.01 | 5/20/2026 | 5/22/2026 3:59:54 PM EST |
| 8.00 | 0.20 | 0.40 | 0.30 | 0.26 | -0.11 | -29.73% | 0.04 | 3 | 405 | 0.98 | -0.12 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 9.00 | 0.40 | 0.60 | 0.50 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 628 | 0.94 | -0.18 | 0.06 | -0.01 | 5/15/2026 | 5/22/2026 3:59:54 PM EST |
| 10.00 | 0.70 | 0.95 | 0.83 | 0.79 | -0.36 | -31.31% | 0.08 | 2 | 539 | 0.93 | -0.26 | 0.08 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 11.00 | 1.15 | 1.35 | 1.25 | 1.24 | -0.26 | -17.34% | 0.11 | 11 | 418 | 0.92 | -0.35 | 0.09 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 12.00 | 1.60 | 1.90 | 1.75 | 1.80 | -0.35 | -16.28% | 0.15 | 4 | 219 | 0.90 | -0.45 | 0.10 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 13.00 | 2.20 | 2.50 | 2.35 | 2.50 | 0.00 | 0.00% | 0.18 | 0 | 71 | 0.90 | -0.55 | 0.10 | -0.01 | 5/1/2026 | 5/22/2026 3:59:54 PM EST |
| 14.00 | 2.95 | 3.30 | 3.13 | 4.17 | 0.00 | 0.00% | 0.22 | 0 | 132 | 0.92 | -0.64 | 0.10 | -0.01 | 5/15/2026 | 5/22/2026 3:59:54 PM EST |
| 15.00 | 3.70 | 4.00 | 3.85 | 5.00 | 0.00 | 0.00% | 0.26 | 0 | 236 | 0.89 | -0.72 | 0.09 | -0.01 | 5/15/2026 | 5/22/2026 3:59:54 PM EST |
| 16.00 | 4.30 | 5.00 | 4.65 | 4.29 | -1.66 | -27.90% | 0.29 | 2 | 57 | 1.05 | -0.78 | 0.08 | -0.01 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 17.00 | 5.00 | 5.90 | 5.45 | 4.35 | 0.00 | 0.00% | 0.32 | 0 | 36 | 1.09 | -0.83 | 0.06 | -0.01 | 4/15/2026 | 5/22/2026 3:59:54 PM EST |
| 18.00 | 5.90 | 7.00 | 6.45 | % | 0.36 | 0 | 398 | 1.25 | -0.86 | 0.05 | -0.01 | 5/22/2026 3:59:54 PM EST | |||
| 19.00 | 6.90 | 7.90 | 7.40 | 5.44 | 0.00 | 0.00% | 0.39 | 0 | 6 | 1.26 | -0.89 | 0.05 | -0.01 | 4/16/2026 | 5/22/2026 3:59:54 PM EST |
| 20.00 | 7.90 | 9.00 | 8.45 | 9.25 | 0.00 | 0.00% | 0.42 | 0 | 18 | 1.41 | -0.93 | 0.03 | 0.00 | 4/29/2026 | 5/22/2026 3:59:54 PM EST |
| 21.00 | 9.10 | 9.70 | 9.40 | % | 0.45 | 0 | 0 | 1.25 | -0.95 | 0.03 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 22.00 | 9.70 | 10.70 | 10.20 | 10.31 | -1.49 | -12.63% | 0.46 | 2 | 1 | 1.32 | -0.95 | 0.02 | 0.00 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 23.00 | 10.40 | 11.70 | 11.05 | 11.30 | -0.90 | -7.38% | 0.48 | 2 | 1 | 1.38 | -0.97 | 0.02 | 0.00 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 24.00 | 12.10 | 12.70 | 12.40 | 12.30 | -1.45 | -10.55% | 0.52 | 2 | 4 | 1.44 | -0.98 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 25.00 | 13.10 | 13.70 | 13.40 | 13.30 | -1.65 | -11.04% | 0.54 | 2 | 0 | 1.49 | -0.98 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:54 PM EST |
| 26.00 | 14.10 | 14.70 | 14.40 | 14.30 | % | 0.55 | 2 | 0 | 1.54 | -0.99 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:54 PM EST | |
| 27.00 | 14.60 | 15.70 | 15.15 | % | 0.56 | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 28.00 | 15.60 | 16.90 | 16.25 | % | 0.58 | 0 | 0 | 1.81 | -0.99 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 29.00 | 16.50 | 17.90 | 17.20 | % | 0.59 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 30.00 | 17.60 | 18.90 | 18.25 | 18.25 | % | 0.61 | 2 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:54 PM EST | |
| 31.00 | 18.70 | 19.80 | 19.25 | 19.25 | % | 0.62 | 2 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:54 PM EST | |
| 32.00 | 19.50 | 20.90 | 20.20 | % | 0.63 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 33.00 | 20.50 | 21.90 | 21.20 | % | 0.64 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 34.00 | 21.70 | 22.90 | 22.30 | 23.21 | 0.00 | 0.00% | 0.66 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 5/22/2026 3:59:54 PM EST |
| 35.00 | 22.70 | 23.90 | 23.30 | % | 0.67 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 36.00 | 23.70 | 24.90 | 24.30 | % | 0.68 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 37.00 | 24.70 | 25.90 | 25.30 | % | 0.68 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 38.00 | 25.70 | 26.90 | 26.30 | % | 0.69 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 39.00 | 26.70 | 27.90 | 27.30 | % | 0.70 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST | |||
| 40.00 | 27.70 | 28.90 | 28.30 | % | 0.71 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:54 PM EST |