Options Chain for DAVE & BUSTERS ENTMT INC COM (PLAY) - $32.77 as of 6/20/2025 9:19:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 25.70 | 29.90 | % | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 10.00 | 20.80 | 25.00 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 11.00 | 19.80 | 24.00 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 12.00 | 18.90 | 22.80 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 13.00 | 17.90 | 21.80 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 14.00 | 16.90 | 20.80 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 15.00 | 15.90 | 19.80 | 7.08 | 0.00 | 0.00% | 0 | 6 | 2.28 | 0.99 | 0.00 | 0.00 | 5/8/2025 | 6/20/2025 3:59:49 PM EST |
| 16.00 | 15.00 | 18.90 | 4.20 | 0.00 | 0.00% | 0 | 46 | 2.17 | 0.99 | 0.00 | 0.00 | 4/9/2025 | 6/20/2025 3:59:49 PM EST |
| 17.00 | 14.00 | 17.70 | 13.18 | 0.00 | 0.00% | 0 | 17 | 1.94 | 0.99 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 3:59:49 PM EST |
| 18.00 | 13.00 | 16.90 | 6.00 | 0.00 | 0.00% | 0 | 48 | 1.89 | 0.98 | 0.00 | 0.00 | 5/14/2025 | 6/20/2025 3:59:49 PM EST |
| 19.00 | 12.10 | 16.00 | 7.70 | 0.00 | 0.00% | 0 | 11 | 1.80 | 0.96 | 0.01 | -0.01 | 6/9/2025 | 6/20/2025 3:59:49 PM EST |
| 20.00 | 11.10 | 15.00 | 12.75 | 0.00 | 0.00% | 0 | 88 | 1.68 | 0.96 | 0.01 | -0.01 | 6/16/2025 | 6/20/2025 3:59:49 PM EST |
| 21.00 | 10.20 | 14.10 | 5.00 | 0.00 | 0.00% | 0 | 49 | 1.60 | 0.95 | 0.01 | -0.01 | 6/6/2025 | 6/20/2025 3:59:49 PM EST |
| 22.00 | 9.40 | 11.50 | 9.40 | 0.00 | 0.00% | 0 | 27 | 1.35 | 0.93 | 0.01 | -0.01 | 6/11/2025 | 6/20/2025 3:59:49 PM EST |
| 23.00 | 8.50 | 11.90 | 7.80 | 0.00 | 0.00% | 0 | 28 | 1.31 | 0.92 | 0.02 | -0.01 | 6/11/2025 | 6/20/2025 3:59:49 PM EST |
| 24.00 | 7.50 | 10.90 | 7.00 | 0.00 | 0.00% | 0 | 25 | 1.21 | 0.90 | 0.02 | -0.02 | 6/11/2025 | 6/20/2025 3:59:49 PM EST |
| 25.00 | 8.50 | 8.80 | 6.50 | 0.00 | 0.00% | 0 | 76 | 0.73 | 0.86 | 0.02 | -0.02 | 6/11/2025 | 6/20/2025 3:59:49 PM EST |
| 26.00 | 7.40 | 8.10 | 7.90 | 0.00 | 0.00% | 10 | 15 | 0.79 | 0.83 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 27.00 | 6.80 | 7.40 | 6.87 | +0.60 | +9.57% | 1 | 17 | 0.72 | 0.80 | 0.03 | -0.02 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 28.00 | 6.00 | 6.60 | 6.51 | 0.00 | 0.00% | 0 | 52 | 0.70 | 0.77 | 0.03 | -0.03 | 6/17/2025 | 6/20/2025 3:59:49 PM EST |
| 29.00 | 5.50 | 6.60 | 4.60 | 0.00 | 0.00% | 0 | 60 | 0.79 | 0.73 | 0.04 | -0.03 | 6/13/2025 | 6/20/2025 3:59:49 PM EST |
| 30.00 | 4.50 | 5.10 | 4.80 | +0.04 | +0.84% | 14 | 81 | 0.64 | 0.69 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 31.00 | 3.20 | 4.70 | 4.20 | -0.27 | -6.04% | 1 | 50 | 0.55 | 0.64 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 32.00 | 3.70 | 4.10 | 3.40 | 0.00 | 0.00% | 0 | 238 | 0.68 | 0.59 | 0.05 | -0.03 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 33.00 | 3.20 | 3.60 | 3.30 | +0.55 | +20.00% | 3 | 186 | 0.67 | 0.55 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 34.00 | 2.70 | 2.95 | 2.70 | +0.20 | +8.00% | 3 | 97 | 0.64 | 0.50 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 35.00 | 2.30 | 2.55 | 2.10 | 0.00 | 0.00% | 0 | 87 | 0.64 | 0.45 | 0.05 | -0.03 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 36.00 | 1.95 | 3.40 | % | 0 | 0 | 0.75 | 0.40 | 0.05 | -0.03 | 6/20/2025 3:59:49 PM EST | |||
| 37.00 | 1.60 | 2.00 | 1.55 | 0.00 | 0.00% | 0 | 53 | 0.63 | 0.35 | 0.05 | -0.03 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 38.00 | 1.35 | 1.60 | 1.40 | 0.00 | 0.00% | 2 | 39 | 0.62 | 0.31 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 39.00 | 0.10 | 1.50 | 1.36 | 0.00 | 0.00% | 0 | 13 | 0.47 | 0.26 | 0.04 | -0.02 | 6/17/2025 | 6/20/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 1.45 | 0.95 | -0.10 | -9.53% | 1 | 206 | 0.71 | 0.23 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 41.00 | 0.75 | 1.50 | 0.80 | 0.00 | 0.00% | 0 | 40 | 0.67 | 0.20 | 0.04 | -0.02 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 42.00 | 0.10 | 2.00 | % | 0 | 0 | 0.65 | 0.17 | 0.03 | -0.02 | 6/20/2025 3:59:49 PM EST | |||
| 43.00 | 0.00 | 1.95 | % | 0 | 0 | 0.95 | 0.15 | 0.03 | -0.02 | 6/20/2025 3:59:49 PM EST | |||
| 44.00 | 0.00 | 0.65 | % | 0 | 0 | 0.66 | 0.12 | 0.03 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 0.55 | % | 0 | 0 | 0.64 | 0.10 | 0.02 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 46.00 | 0.00 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.09 | 0.02 | -0.01 | 6/18/2025 | 6/20/2025 3:59:49 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 216 | 2.20 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/20/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 2 | 2.87 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/20/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 2.20 | 0.20 | 0.00 | 0.00% | 0 | 2 | 3.19 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/20/2025 3:59:49 PM EST |
| 12.00 | 0.00 | 1.35 | 0.70 | 0.00 | 0.00% | 0 | 3 | 2.47 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/20/2025 3:59:49 PM EST |
| 13.00 | 0.00 | 1.35 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:49 PM EST | |||
| 14.00 | 0.00 | 2.25 | 0.15 | 0.00 | 0.00% | 0 | 15 | 2.60 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 3:59:49 PM EST |
| 15.00 | 0.00 | 1.55 | 1.16 | 0.00 | 0.00% | 0 | 65 | 2.10 | -0.01 | 0.00 | 0.00 | 5/7/2025 | 6/20/2025 3:59:49 PM EST |
| 16.00 | 0.00 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 129 | 1.89 | -0.01 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 3:59:49 PM EST |
| 17.00 | 0.00 | 2.30 | 0.30 | 0.00 | 0.00% | 0 | 76 | 2.14 | -0.01 | 0.00 | 0.00 | 6/12/2025 | 6/20/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 1.45 | 0.32 | 0.00 | 0.00% | 0 | 61 | 1.66 | -0.02 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 3:59:49 PM EST |
| 19.00 | 0.05 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 57 | 0.85 | -0.04 | 0.01 | -0.01 | 6/11/2025 | 6/20/2025 3:59:49 PM EST |
| 20.00 | 0.20 | 0.50 | 1.01 | 0.00 | 0.00% | 0 | 146 | 0.91 | -0.04 | 0.01 | -0.01 | 6/12/2025 | 6/20/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 2.40 | 0.39 | 0.00 | 0.00% | 0 | 119 | 1.67 | -0.05 | 0.01 | -0.01 | 6/17/2025 | 6/20/2025 3:59:49 PM EST |
| 22.00 | 0.15 | 2.50 | 0.70 | 0.00 | 0.00% | 0 | 94 | 1.11 | -0.07 | 0.01 | -0.01 | 6/11/2025 | 6/20/2025 3:59:49 PM EST |
| 23.00 | 0.00 | 2.60 | 2.20 | 0.00 | 0.00% | 0 | 75 | 1.50 | -0.08 | 0.02 | -0.01 | 6/10/2025 | 6/20/2025 3:59:49 PM EST |
| 24.00 | 0.00 | 1.95 | 1.40 | 0.00 | 0.00% | 0 | 19 | 1.21 | -0.10 | 0.02 | -0.02 | 6/11/2025 | 6/20/2025 3:59:49 PM EST |
| 25.00 | 0.55 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 59 | 0.78 | -0.14 | 0.02 | -0.02 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 26.00 | 0.65 | 1.15 | 1.05 | 0.00 | 0.00% | 0 | 49 | 0.69 | -0.17 | 0.03 | -0.02 | 6/17/2025 | 6/20/2025 3:59:49 PM EST |
| 27.00 | 0.85 | 1.30 | 1.38 | 0.00 | 0.00% | 0 | 147 | 0.68 | -0.20 | 0.03 | -0.02 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 28.00 | 1.05 | 1.50 | 1.74 | 0.00 | 0.00% | 0 | 168 | 0.65 | -0.23 | 0.03 | -0.03 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 29.00 | 1.35 | 2.20 | 2.00 | 0.00 | 0.00% | 0 | 161 | 0.70 | -0.27 | 0.04 | -0.03 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 30.00 | 1.15 | 2.10 | 2.40 | 0.00 | 0.00% | 0 | 165 | 0.58 | -0.31 | 0.04 | -0.03 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 31.00 | 2.20 | 2.45 | 2.70 | -0.10 | -3.58% | 2 | 526 | 0.64 | -0.36 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 32.00 | 2.70 | 3.20 | 2.94 | -0.10 | -3.29% | 8 | 134 | 0.67 | -0.41 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 33.00 | 2.50 | 3.90 | 3.70 | 0.00 | 0.00% | 0 | 6 | 0.62 | -0.45 | 0.05 | -0.03 | 6/18/2025 | 6/20/2025 3:59:49 PM EST |
| 34.00 | 3.50 | 4.20 | 4.10 | 0.00 | 0.00% | 0 | 12 | 0.63 | -0.50 | 0.05 | -0.03 | 6/16/2025 | 6/20/2025 3:59:49 PM EST |
| 35.00 | 4.10 | 4.70 | 4.60 | 0.00 | 0.00% | 0 | 5 | 0.62 | -0.55 | 0.05 | -0.03 | 6/17/2025 | 6/20/2025 3:59:49 PM EST |
| 36.00 | 4.70 | 5.40 | 5.20 | -0.10 | -1.89% | 7 | 9 | 0.61 | -0.60 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:49 PM EST |
| 37.00 | 4.40 | 7.00 | 6.10 | 0.00 | 0.00% | 0 | 2 | 1.03 | -0.65 | 0.05 | -0.03 | 6/16/2025 | 6/20/2025 3:59:49 PM EST |
| 38.00 | 4.50 | 8.50 | 6.70 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.69 | 0.05 | -0.02 | 6/16/2025 | 6/20/2025 3:59:49 PM EST |
| 39.00 | 5.90 | 8.20 | % | 0 | 0 | 0.82 | -0.74 | 0.04 | -0.02 | 6/20/2025 3:59:49 PM EST | |||
| 40.00 | 6.10 | 9.70 | 15.00 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.77 | 0.04 | -0.02 | 6/9/2025 | 6/20/2025 3:59:49 PM EST |
| 41.00 | 7.00 | 10.80 | % | 0 | 0 | 1.05 | -0.80 | 0.04 | -0.02 | 6/20/2025 3:59:49 PM EST | |||
| 42.00 | 8.40 | 11.80 | % | 0 | 0 | 1.10 | -0.83 | 0.03 | -0.02 | 6/20/2025 3:59:49 PM EST | |||
| 43.00 | 9.30 | 12.70 | % | 0 | 0 | 1.12 | -0.85 | 0.03 | -0.02 | 6/20/2025 3:59:49 PM EST | |||
| 44.00 | 10.20 | 13.60 | % | 0 | 0 | 1.14 | -0.88 | 0.03 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 45.00 | 10.60 | 14.50 | % | 0 | 0 | 1.16 | -0.90 | 0.02 | -0.01 | 6/20/2025 3:59:49 PM EST | |||
| 46.00 | 12.10 | 15.50 | % | 0 | 0 | 1.20 | -0.91 | 0.02 | -0.01 | 6/20/2025 3:59:49 PM EST |