Options Chain for DAVE & BUSTERS ENTMT INC COM (PLAY) - $23.91 as of 8/12/2025 1:38:29 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 | 19.20 | 22.70 | 20.95 | 22.28 | 0.00 | 0.00% | 4.19 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:54 PM EST |
| 10.00 | 14.10 | 17.80 | 15.95 | 17.29 | 0.00 | 0.00% | 1.59 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:54 PM EST |
| 11.00 | 13.10 | 16.60 | 14.85 | 17.64 | 0.00 | 0.00% | 1.35 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:54 PM EST |
| 12.00 | 11.80 | 15.80 | 13.80 | 16.65 | 0.00 | 0.00% | 1.15 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:54 PM EST |
| 13.00 | 10.80 | 14.80 | 12.80 | % | 0.98 | 0 | 0 | 9.92 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 14.00 | 10.40 | 13.80 | 12.10 | 17.95 | 0.00 | 0.00% | 0.86 | 0 | 1 | 9.11 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:58:54 PM EST |
| 15.00 | 8.80 | 12.70 | 10.75 | 7.08 | 0.00 | 0.00% | 0.72 | 0 | 6 | 8.17 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 8/12/2025 12:58:54 PM EST |
| 16.00 | 7.80 | 11.80 | 9.80 | 4.20 | 0.00 | 0.00% | 0.61 | 0 | 46 | 7.65 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 8/12/2025 12:58:54 PM EST |
| 17.00 | 7.00 | 10.80 | 8.90 | 13.18 | 0.00 | 0.00% | 0.52 | 0 | 17 | 7.00 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 8/12/2025 12:58:54 PM EST |
| 18.00 | 5.90 | 9.80 | 7.85 | 6.00 | 0.00 | 0.00% | 0.44 | 0 | 48 | 6.39 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 8/12/2025 12:58:54 PM EST |
| 19.00 | 4.80 | 8.80 | 6.80 | 11.60 | 0.00 | 0.00% | 0.36 | 0 | 11 | 5.79 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 8/12/2025 12:58:54 PM EST |
| 20.00 | 5.50 | 6.10 | 5.80 | 3.70 | 0.00 | 0.00% | 0.29 | 0 | 98 | 3.26 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:54 PM EST |
| 21.00 | 4.50 | 5.70 | 5.10 | 4.10 | 0.00 | 0.00% | 0.24 | 0 | 48 | 0.00 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:54 PM EST |
| 22.00 | 3.60 | 4.10 | 3.85 | 9.40 | 0.00 | 0.00% | 0.18 | 0 | 27 | 1.78 | 1.00 | 0.01 | 0.00 | 6/11/2025 | 8/12/2025 12:58:54 PM EST |
| 23.00 | 2.65 | 3.10 | 2.88 | 2.45 | +1.15 | +88.47% | 0.13 | 3 | 81 | 1.58 | 0.98 | 0.04 | -0.01 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 24.00 | 1.85 | 2.10 | 1.98 | 1.80 | +1.21 | +205.09% | 0.08 | 15 | 141 | 0.76 | 0.90 | 0.12 | -0.07 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 25.00 | 1.05 | 1.20 | 1.13 | 1.10 | +0.78 | +243.75% | 0.05 | 8 | 86 | 0.54 | 0.73 | 0.24 | -0.10 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 26.00 | 0.45 | 0.60 | 0.53 | 0.44 | +0.34 | +340.00% | 0.02 | 1 | 79 | 0.55 | 0.46 | 0.29 | -0.10 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.72 | 0.21 | 0.20 | -0.07 | 8/11/2025 | 8/12/2025 12:58:54 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 2 | 82 | 0.71 | 0.07 | 0.09 | -0.03 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.25 | 0.02 | 0.03 | -0.01 | 8/11/2025 | 8/12/2025 12:58:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.99 | 0.00 | 0.01 | 0.00 | 8/8/2025 | 8/12/2025 12:58:54 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 235 | 1.15 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 263 | 1.31 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 258 | 1.66 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:54 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 186 | 1.59 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:58:54 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 577 | 2.27 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:54 PM EST |
| 36.00 | 0.00 | 1.20 | 0.60 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 314 | 4.12 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:54 PM EST |
| 37.00 | 0.00 | 1.10 | 0.55 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 363 | 4.17 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:58:54 PM EST |
| 38.00 | 0.00 | 1.10 | 0.55 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 107 | 4.34 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:54 PM EST |
| 39.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 31 | 4.52 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:58:54 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.33 | +0.23 | +230.00% | 0.00 | 3 | 206 | 2.96 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 41.00 | 0.00 | 0.25 | 0.13 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 52 | 4.10 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:58:54 PM EST |
| 42.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 43.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.18 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:58:54 PM EST |
| 44.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 45.00 | 0.00 | 0.55 | 0.28 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.43 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:58:54 PM EST |
| 46.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.55 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 217 | 0.00 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:58:54 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 8/12/2025 12:58:54 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 8/12/2025 12:58:54 PM EST |
| 12.00 | 0.00 | 0.65 | 0.33 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:54 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 14.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 15 | 5.70 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/12/2025 12:58:54 PM EST |
| 15.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 67 | 5.32 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 12:58:54 PM EST |
| 16.00 | 0.00 | 0.65 | 0.33 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 123 | 4.82 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/12/2025 12:58:54 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 79 | 4.57 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 8/12/2025 12:58:54 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.08 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:54 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 65 | 2.43 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/12/2025 12:58:54 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.78 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/12/2025 12:58:54 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 119 | 1.50 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:58:54 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 109 | 1.77 | 0.00 | 0.01 | 0.00 | 8/11/2025 | 8/12/2025 12:58:54 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.07 | -0.02 | 0.04 | -0.01 | 8/8/2025 | 8/12/2025 12:58:54 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.65 | -92.86% | 0.00 | 41 | 54 | 0.77 | -0.10 | 0.12 | -0.07 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 25.00 | 0.20 | 0.30 | 0.25 | 0.30 | -1.13 | -79.03% | 0.01 | 26 | 117 | 0.64 | -0.27 | 0.24 | -0.10 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 26.00 | 0.60 | 0.75 | 0.68 | 0.81 | -1.49 | -64.79% | 0.03 | 2 | 100 | 0.63 | -0.54 | 0.29 | -0.10 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 27.00 | 1.30 | 1.45 | 1.38 | 1.60 | -0.58 | -26.61% | 0.05 | 5 | 165 | 0.73 | -0.79 | 0.20 | -0.07 | 8/12/2025 | 8/12/2025 12:58:54 PM EST |
| 28.00 | 2.15 | 2.30 | 2.23 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 218 | 0.80 | -0.93 | 0.09 | -0.03 | 8/8/2025 | 8/12/2025 12:58:54 PM EST |
| 29.00 | 2.90 | 3.90 | 3.40 | 5.30 | 0.00 | 0.00% | 0.12 | 0 | 23 | 1.82 | -0.98 | 0.03 | -0.01 | 8/11/2025 | 8/12/2025 12:58:54 PM EST |
| 30.00 | 3.50 | 5.20 | 4.35 | 5.40 | 0.00 | 0.00% | 0.14 | 0 | 18 | 2.48 | -1.00 | 0.01 | 0.00 | 8/8/2025 | 8/12/2025 12:58:54 PM EST |
| 31.00 | 4.50 | 7.30 | 5.90 | 5.30 | 0.00 | 0.00% | 0.19 | 0 | 855 | 4.03 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:54 PM EST |
| 32.00 | 5.50 | 7.60 | 6.55 | 4.90 | 0.00 | 0.00% | 0.20 | 0 | 1 | 3.48 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:58:54 PM EST |
| 33.00 | 5.90 | 9.30 | 7.60 | 7.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:54 PM EST |
| 34.00 | 7.40 | 10.20 | 8.80 | 8.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 4.66 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:58:54 PM EST |
| 35.00 | 8.80 | 10.90 | 9.85 | 5.90 | 0.00 | 0.00% | 0.28 | 0 | 3 | 4.52 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:58:54 PM EST |
| 36.00 | 8.90 | 12.10 | 10.50 | 2.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.97 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 12:58:54 PM EST |
| 37.00 | 9.90 | 12.60 | 11.25 | 6.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 8/12/2025 12:58:54 PM EST |
| 38.00 | 12.00 | 14.30 | 13.15 | 9.70 | 0.00 | 0.00% | 0.35 | 0 | 1 | 5.60 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:54 PM EST |
| 39.00 | 12.10 | 15.20 | 13.65 | % | 0.35 | 0 | 0 | 5.67 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 40.00 | 13.50 | 15.60 | 14.55 | 12.00 | 0.00 | 0.00% | 0.36 | 0 | 2 | 5.07 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 12:58:54 PM EST |
| 41.00 | 13.90 | 17.00 | 15.45 | 11.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 5.76 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:58:54 PM EST |
| 42.00 | 14.70 | 18.30 | 16.50 | % | 0.39 | 0 | 0 | 6.30 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 43.00 | 15.30 | 19.20 | 17.25 | % | 0.40 | 0 | 0 | 6.33 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 44.00 | 16.30 | 20.30 | 18.30 | 11.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 6.61 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 12:58:54 PM EST |
| 45.00 | 17.30 | 20.80 | 19.05 | % | 0.42 | 0 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST | |||
| 46.00 | 18.30 | 22.30 | 20.30 | % | 0.44 | 0 | 0 | 6.90 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:58:54 PM EST |