Options Chain for DAVE & BUSTERS ENTMT INC COM (PLAY) - $32.14 as of 7/29/2025 2:30:36 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 | 24.20 | 26.60 | 25.40 | % | 5.08 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:07 PM EST | |||
| 10.00 | 19.10 | 22.30 | 20.70 | 15.80 | 0.00 | 0.00% | 2.07 | 0 | 2 | 3.31 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 7/29/2025 12:59:07 PM EST |
| 11.00 | 17.70 | 21.30 | 19.50 | % | 1.77 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:07 PM EST | |||
| 12.00 | 16.90 | 20.30 | 18.60 | % | 1.55 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:07 PM EST | |||
| 13.00 | 15.80 | 19.30 | 17.55 | % | 1.35 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 7/29/2025 12:59:07 PM EST | |||
| 14.00 | 15.60 | 18.30 | 16.95 | 5.60 | 0.00 | 0.00% | 1.21 | 0 | 56 | 2.47 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 7/29/2025 12:59:07 PM EST |
| 15.00 | 13.60 | 16.90 | 15.25 | 4.70 | 0.00 | 0.00% | 1.02 | 0 | 4 | 2.29 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 12:59:07 PM EST |
| 16.00 | 14.00 | 16.40 | 15.20 | % | 0.95 | 0 | 0 | 2.13 | 0.99 | 0.00 | 0.00 | 7/29/2025 12:59:07 PM EST | |||
| 17.00 | 13.10 | 15.40 | 14.25 | 5.28 | 0.00 | 0.00% | 0.84 | 0 | 3 | 2.02 | 0.99 | 0.00 | -0.01 | 5/6/2025 | 7/29/2025 12:59:07 PM EST |
| 18.00 | 12.00 | 14.50 | 13.25 | 15.10 | 0.00 | 0.00% | 0.74 | 0 | 3 | 1.87 | 0.98 | 0.01 | -0.01 | 6/20/2025 | 7/29/2025 12:59:07 PM EST |
| 19.00 | 11.30 | 11.90 | 11.60 | 3.90 | 0.00 | 0.00% | 0.61 | 0 | 223 | 1.02 | 0.97 | 0.01 | -0.01 | 5/2/2025 | 7/29/2025 12:59:07 PM EST |
| 20.00 | 10.50 | 10.80 | 10.65 | 10.50 | -3.45 | -24.74% | 0.53 | 6 | 119 | 0.77 | 0.95 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 12:59:07 PM EST |
| 21.00 | 9.50 | 10.00 | 9.75 | 11.30 | 0.00 | 0.00% | 0.46 | 0 | 302 | 0.89 | 0.93 | 0.02 | -0.01 | 7/15/2025 | 7/29/2025 12:59:07 PM EST |
| 22.00 | 7.60 | 10.40 | 9.00 | 11.52 | 0.00 | 0.00% | 0.41 | 0 | 97 | 1.39 | 0.90 | 0.02 | -0.02 | 7/11/2025 | 7/29/2025 12:59:07 PM EST |
| 23.00 | 7.80 | 9.60 | 8.70 | 7.45 | 0.00 | 0.00% | 0.38 | 0 | 8 | 0.69 | 0.87 | 0.02 | -0.02 | 7/18/2025 | 7/29/2025 12:59:07 PM EST |
| 24.00 | 7.00 | 7.30 | 7.15 | 9.58 | 0.00 | 0.00% | 0.30 | 0 | 14 | 0.71 | 0.84 | 0.03 | -0.02 | 6/18/2025 | 7/29/2025 12:59:07 PM EST |
| 25.00 | 6.20 | 6.70 | 6.45 | 8.40 | 0.00 | 0.00% | 0.26 | 0 | 20 | 0.71 | 0.80 | 0.03 | -0.03 | 7/9/2025 | 7/29/2025 12:59:07 PM EST |
| 26.00 | 5.50 | 5.80 | 5.65 | 7.15 | 0.00 | 0.00% | 0.22 | 0 | 335 | 0.70 | 0.76 | 0.04 | -0.03 | 7/1/2025 | 7/29/2025 12:59:07 PM EST |
| 27.00 | 4.90 | 5.10 | 5.00 | 6.50 | 0.00 | 0.00% | 0.19 | 0 | 41 | 0.70 | 0.72 | 0.04 | -0.03 | 7/15/2025 | 7/29/2025 12:59:07 PM EST |
| 28.00 | 4.30 | 4.60 | 4.45 | 4.50 | 0.00 | 0.00% | 0.16 | 0 | 77 | 0.71 | 0.67 | 0.04 | -0.03 | 7/18/2025 | 7/29/2025 12:59:07 PM EST |
| 29.00 | 3.80 | 5.00 | 4.40 | 3.90 | 0.00 | 0.00% | 0.15 | 0 | 19 | 0.70 | 0.63 | 0.05 | -0.03 | 7/18/2025 | 7/29/2025 12:59:07 PM EST |
| 30.00 | 3.30 | 3.60 | 3.45 | 7.10 | 0.00 | 0.00% | 0.12 | 0 | 49 | 0.71 | 0.58 | 0.05 | -0.03 | 7/23/2025 | 7/29/2025 12:59:07 PM EST |
| 31.00 | 2.85 | 3.20 | 3.03 | 3.06 | -1.04 | -25.37% | 0.10 | 1 | 46 | 0.72 | 0.53 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 12:59:07 PM EST |
| 32.00 | 2.50 | 2.75 | 2.63 | 2.65 | -1.18 | -30.81% | 0.08 | 11 | 84 | 0.72 | 0.49 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 12:59:07 PM EST |
| 33.00 | 1.95 | 2.40 | 2.18 | 5.05 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.69 | 0.44 | 0.05 | -0.03 | 7/23/2025 | 7/29/2025 12:59:07 PM EST |
| 34.00 | 1.85 | 2.15 | 2.00 | 2.22 | -0.57 | -20.43% | 0.06 | 1 | 24 | 0.72 | 0.40 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 12:59:07 PM EST |
| 35.00 | 1.60 | 1.90 | 1.75 | 1.74 | -0.96 | -35.56% | 0.05 | 9 | 106 | 0.72 | 0.36 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 12:59:07 PM EST |
| 36.00 | 1.35 | 1.65 | 1.50 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.72 | 0.32 | 0.04 | -0.03 | 7/25/2025 | 7/29/2025 12:59:07 PM EST |
| 37.00 | 1.15 | 1.45 | 1.30 | 1.28 | -0.79 | -38.17% | 0.04 | 1 | 24 | 0.73 | 0.29 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 12:59:07 PM EST |
| 38.00 | 1.00 | 1.20 | 1.10 | 1.12 | -0.70 | -38.47% | 0.03 | 1 | 51 | 0.74 | 0.25 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 12:59:07 PM EST |
| 39.00 | 0.00 | 1.10 | 0.55 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.78 | 0.22 | 0.04 | -0.02 | 7/17/2025 | 7/29/2025 12:59:07 PM EST |
| 40.00 | 0.70 | 0.95 | 0.83 | 0.90 | -0.47 | -34.31% | 0.02 | 31 | 65 | 0.74 | 0.20 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 12:59:07 PM EST |
| 41.00 | 0.65 | 0.80 | 0.73 | 1.46 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.75 | 0.17 | 0.03 | -0.02 | 7/24/2025 | 7/29/2025 12:59:07 PM EST |
| 42.00 | 0.40 | 0.75 | 0.58 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.72 | 0.15 | 0.03 | -0.02 | 7/3/2025 | 7/29/2025 12:59:07 PM EST |
| 43.00 | 0.40 | 0.60 | 0.50 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.74 | 0.13 | 0.03 | -0.02 | 7/24/2025 | 7/29/2025 12:59:07 PM EST |
| 44.00 | 0.30 | 1.10 | 0.70 | % | 0.02 | 0 | 0 | 0.82 | 0.11 | 0.02 | -0.02 | 7/29/2025 12:59:07 PM EST | |||
| 45.00 | 0.25 | 1.05 | 0.65 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | 0.10 | 0.02 | -0.01 | 7/16/2025 | 7/29/2025 12:59:07 PM EST |
| 46.00 | 0.10 | 1.10 | 0.60 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.81 | 0.08 | 0.02 | -0.01 | 6/25/2025 | 7/29/2025 12:59:07 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 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 39 | 3.83 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/29/2025 12:59:07 PM EST |
| 10.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 186 | 2.55 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 12:59:07 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 18 | 2.20 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/29/2025 12:59:07 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 8 | 2.03 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 12:59:07 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 9 | 1.88 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/29/2025 12:59:07 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.74 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/29/2025 12:59:07 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 134 | 1.31 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 12:59:07 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 178 | 1.49 | -0.01 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 12:59:07 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.15 | -0.04 | -21.06% | 0.02 | 49 | 250 | 1.38 | -0.01 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 12:59:07 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 135 | 1.27 | -0.02 | 0.01 | -0.01 | 6/16/2025 | 7/29/2025 12:59:07 PM EST |
| 19.00 | 0.15 | 0.35 | 0.25 | 0.21 | +0.01 | +5.00% | 0.01 | 6 | 129 | 0.82 | -0.03 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 12:59:07 PM EST |
| 20.00 | 0.15 | 0.35 | 0.25 | 0.25 | -0.30 | -54.55% | 0.01 | 1 | 142 | 0.76 | -0.05 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 12:59:07 PM EST |
| 21.00 | 0.25 | 0.45 | 0.35 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 96 | 0.77 | -0.07 | 0.02 | -0.01 | 7/17/2025 | 7/29/2025 12:59:07 PM EST |
| 22.00 | 0.10 | 0.75 | 0.43 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 113 | 0.70 | -0.10 | 0.02 | -0.02 | 7/7/2025 | 7/29/2025 12:59:07 PM EST |
| 23.00 | 0.50 | 0.70 | 0.60 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 80 | 0.73 | -0.13 | 0.02 | -0.02 | 7/28/2025 | 7/29/2025 12:59:07 PM EST |
| 24.00 | 0.70 | 1.05 | 0.88 | 0.77 | -0.06 | -7.23% | 0.04 | 10 | 75 | 0.73 | -0.16 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 12:59:07 PM EST |
| 25.00 | 0.95 | 1.10 | 1.03 | 0.75 | +0.05 | +7.15% | 0.04 | 1 | 218 | 0.73 | -0.20 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 12:59:07 PM EST |
| 26.00 | 1.25 | 1.40 | 1.33 | 1.29 | +0.39 | +43.34% | 0.05 | 12 | 58 | 0.72 | -0.24 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 12:59:07 PM EST |
| 27.00 | 1.60 | 1.75 | 1.68 | 1.70 | -0.40 | -19.05% | 0.06 | 1 | 61 | 0.72 | -0.28 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 12:59:07 PM EST |
| 28.00 | 2.00 | 2.20 | 2.10 | 2.05 | +0.39 | +23.50% | 0.07 | 1 | 22 | 0.71 | -0.33 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 12:59:07 PM EST |
| 29.00 | 2.35 | 2.65 | 2.50 | 1.80 | 0.00 | 0.00% | 0.09 | 0 | 86 | 0.71 | -0.37 | 0.05 | -0.03 | 7/25/2025 | 7/29/2025 12:59:07 PM EST |
| 30.00 | 2.80 | 3.20 | 3.00 | 3.07 | -0.23 | -6.97% | 0.10 | 1 | 7 | 0.71 | -0.42 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 12:59:07 PM EST |
| 31.00 | 3.50 | 3.80 | 3.65 | 3.09 | +0.79 | +34.35% | 0.12 | 10 | 11 | 0.84 | -0.47 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 12:59:07 PM EST |
| 32.00 | 4.00 | 4.40 | 4.20 | 3.91 | +1.46 | +59.60% | 0.13 | 5 | 29 | 0.74 | -0.51 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 12:59:07 PM EST |
| 33.00 | 4.70 | 5.00 | 4.85 | 3.73 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.72 | -0.56 | 0.05 | -0.03 | 7/24/2025 | 7/29/2025 12:59:07 PM EST |
| 34.00 | 5.40 | 5.70 | 5.55 | 4.84 | +1.44 | +42.36% | 0.16 | 1 | 1 | 0.73 | -0.60 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 12:59:07 PM EST |
| 35.00 | 6.10 | 6.50 | 6.30 | 5.92 | +0.82 | +16.08% | 0.18 | 3 | 27 | 0.73 | -0.64 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 12:59:07 PM EST |
| 36.00 | 6.60 | 7.40 | 7.00 | 5.60 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.72 | -0.68 | 0.04 | -0.03 | 7/11/2025 | 7/29/2025 12:59:07 PM EST |
| 37.00 | 7.60 | 8.00 | 7.80 | 5.97 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.73 | -0.71 | 0.04 | -0.03 | 7/24/2025 | 7/29/2025 12:59:07 PM EST |
| 38.00 | 7.10 | 8.90 | 8.00 | % | 0.21 | 0 | 0 | 0.78 | -0.75 | 0.04 | -0.03 | 7/29/2025 12:59:07 PM EST | |||
| 39.00 | 9.20 | 10.00 | 9.60 | 7.81 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.66 | -0.78 | 0.04 | -0.02 | 7/14/2025 | 7/29/2025 12:59:07 PM EST |
| 40.00 | 8.60 | 10.90 | 9.75 | 8.00 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.00 | -0.80 | 0.03 | -0.02 | 7/2/2025 | 7/29/2025 12:59:07 PM EST |
| 41.00 | 10.10 | 11.50 | 10.80 | % | 0.26 | 0 | 0 | 0.80 | -0.83 | 0.03 | -0.02 | 7/29/2025 12:59:07 PM EST | |||
| 42.00 | 11.30 | 12.40 | 11.85 | % | 0.28 | 0 | 0 | 0.90 | -0.85 | 0.03 | -0.02 | 7/29/2025 12:59:07 PM EST | |||
| 43.00 | 11.20 | 13.30 | 12.25 | % | 0.28 | 0 | 0 | 0.87 | -0.87 | 0.03 | -0.02 | 7/29/2025 12:59:07 PM EST | |||
| 44.00 | 12.20 | 14.40 | 13.30 | % | 0.30 | 0 | 0 | 0.91 | -0.89 | 0.02 | -0.02 | 7/29/2025 12:59:07 PM EST | |||
| 45.00 | 13.30 | 15.80 | 14.55 | % | 0.32 | 0 | 0 | 1.07 | -0.90 | 0.02 | -0.01 | 7/29/2025 12:59:07 PM EST | |||
| 46.00 | 14.10 | 17.30 | 15.70 | % | 0.34 | 0 | 0 | 1.25 | -0.92 | 0.02 | -0.01 | 7/29/2025 12:59:07 PM EST |