Options Chain for DAVE & BUSTERS ENTMT INC COM (PLAY) - $30.30 as of 9/6/2024 4:10:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.80 | 15.40 | 12.80 | 0.00 | 0.00% | 0 | 1 | 3.78 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:45 PM EST |
| 20.00 | 9.90 | 12.70 | % | 0 | 6 | 3.20 | 0.99 | 0.01 | -0.01 | 9/6/2024 3:59:45 PM EST | |||
| 22.50 | 7.20 | 9.00 | 8.00 | 0.00 | 0.00% | 0 | 42 | 1.22 | 0.95 | 0.02 | -0.03 | 9/3/2024 | 9/6/2024 3:59:45 PM EST |
| 25.00 | 6.20 | 6.50 | 6.25 | +0.25 | +4.17% | 9 | 82 | 1.05 | 0.87 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 30.00 | 2.90 | 3.10 | 2.90 | +0.20 | +7.41% | 10 | 76 | 1.06 | 0.60 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 31.00 | 2.40 | 2.55 | 2.40 | +0.25 | +11.63% | 57 | 152 | 1.04 | 0.54 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 32.00 | 1.95 | 2.15 | 2.05 | +0.25 | +13.89% | 420 | 462 | 1.04 | 0.48 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 33.00 | 0.35 | 1.80 | 1.65 | +0.15 | +10.00% | 21 | 119 | 1.05 | 0.42 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 34.00 | 1.30 | 1.50 | 1.35 | +0.23 | +20.54% | 10 | 1,044 | 1.05 | 0.36 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 35.00 | 1.05 | 1.20 | 1.05 | +0.25 | +31.25% | 342 | 472 | 1.05 | 0.31 | 0.06 | -0.08 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 36.00 | 0.85 | 0.90 | 0.85 | +0.13 | +18.06% | 23 | 141 | 1.03 | 0.27 | 0.05 | -0.08 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 37.00 | 0.65 | 0.70 | 0.75 | +0.19 | +33.93% | 21 | 97 | 1.02 | 0.22 | 0.05 | -0.07 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 38.00 | 0.50 | 0.55 | 0.52 | +0.02 | +4.00% | 26 | 151 | 1.01 | 0.19 | 0.04 | -0.06 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 39.00 | 0.40 | 0.50 | 0.45 | +0.05 | +12.50% | 6 | 87 | 1.04 | 0.16 | 0.04 | -0.06 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 40.00 | 0.30 | 1.75 | 0.35 | +0.05 | +16.67% | 57 | 1,701 | 1.06 | 0.13 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 41.00 | 0.25 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 78 | 1.06 | 0.11 | 0.03 | -0.04 | 9/5/2024 | 9/6/2024 3:59:45 PM EST |
| 42.00 | 0.20 | 0.25 | 0.22 | +0.02 | +10.00% | 14 | 39 | 1.05 | 0.09 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 43.00 | 0.15 | 0.20 | 0.20 | +0.04 | +25.00% | 10 | 73 | 1.05 | 0.07 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 44.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 30 | 1.07 | 0.06 | 0.02 | -0.03 | 8/19/2024 | 9/6/2024 3:59:45 PM EST |
| 45.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 269 | 1.07 | 0.05 | 0.01 | -0.02 | 9/5/2024 | 9/6/2024 3:59:45 PM EST |
| 46.00 | 0.05 | 0.10 | 0.10 | +0.05 | +100.00% | 114 | 694 | 1.04 | 0.04 | 0.01 | -0.02 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 47.00 | 0.00 | 0.10 | 0.06 | +0.01 | +20.00% | 15 | 315 | 1.15 | 0.03 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 50.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 300 | 1.97 | 0.01 | 0.01 | -0.01 | 8/22/2024 | 9/6/2024 3:59:45 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,200 | 1.34 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:45 PM EST |
| 60.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 198 | 2.44 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:45 PM EST |
| 65.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 173 | 2.64 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:45 PM EST |
| 70.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 387 | 2.46 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:45 PM EST |
| 75.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 186 | 2.84 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:45 PM EST |
| 80.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 107 | 2.93 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:45 PM EST |
| 85.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 10 | 3.06 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:45 PM EST |
| 90.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 5 | 3.18 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:45 PM EST |
| 95.00 | 0.00 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 8 | 3.30 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 9/6/2024 3:59:45 PM EST |
| 100.00 | 0.00 | 0.05 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.05 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 133 | 1.58 | 0.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:45 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 46 | 1.30 | -0.01 | 0.01 | -0.01 | 9/4/2024 | 9/6/2024 3:59:45 PM EST |
| 22.50 | 0.15 | 0.25 | 0.20 | -0.01 | -4.77% | 23 | 868 | 1.14 | -0.05 | 0.02 | -0.03 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 25.00 | 0.25 | 0.55 | 0.41 | -0.19 | -31.67% | 593 | 3,202 | 1.01 | -0.13 | 0.03 | -0.06 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 30.00 | 2.05 | 2.15 | 2.11 | -0.24 | -10.22% | 257 | 527 | 1.07 | -0.40 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 31.00 | 2.55 | 2.70 | 2.60 | -0.10 | -3.71% | 8 | 692 | 1.08 | -0.46 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 32.00 | 3.10 | 3.30 | 3.18 | -0.32 | -9.15% | 4 | 182 | 1.07 | -0.52 | 0.06 | -0.10 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 33.00 | 3.70 | 4.00 | 3.58 | -0.72 | -16.75% | 1 | 165 | 1.06 | -0.58 | 0.06 | -0.09 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 34.00 | 4.40 | 4.70 | 4.80 | 0.00 | 0.00% | 0 | 408 | 1.08 | -0.64 | 0.06 | -0.09 | 9/5/2024 | 9/6/2024 3:59:45 PM EST |
| 35.00 | 5.10 | 5.40 | 5.92 | 0.00 | 0.00% | 0 | 667 | 1.07 | -0.69 | 0.06 | -0.08 | 9/4/2024 | 9/6/2024 3:59:45 PM EST |
| 36.00 | 5.90 | 6.20 | 4.20 | 0.00 | 0.00% | 0 | 233 | 1.06 | -0.73 | 0.05 | -0.08 | 8/22/2024 | 9/6/2024 3:59:45 PM EST |
| 37.00 | 6.10 | 7.00 | 6.20 | -0.10 | -1.59% | 2 | 42 | 1.34 | -0.78 | 0.05 | -0.07 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 38.00 | 7.60 | 7.90 | 7.30 | 0.00 | 0.00% | 0 | 18 | 1.08 | -0.81 | 0.04 | -0.06 | 9/3/2024 | 9/6/2024 3:59:45 PM EST |
| 39.00 | 8.50 | 8.80 | 7.90 | +0.60 | +8.22% | 3 | 10 | 1.25 | -0.84 | 0.04 | -0.06 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 40.00 | 9.40 | 9.80 | 9.55 | -0.35 | -3.54% | 5 | 635 | 1.11 | -0.87 | 0.03 | -0.05 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 41.00 | 8.50 | 11.90 | 3.70 | 0.00 | 0.00% | 0 | 1 | 1.95 | -0.89 | 0.03 | -0.04 | 7/18/2024 | 9/6/2024 3:59:45 PM EST |
| 42.00 | 10.80 | 11.60 | 11.00 | -0.55 | -4.77% | 2 | 3 | 1.27 | -0.91 | 0.02 | -0.04 | 9/6/2024 | 9/6/2024 3:59:45 PM EST |
| 43.00 | 12.00 | 12.60 | 11.30 | 0.00 | 0.00% | 0 | 5 | 0.98 | -0.93 | 0.02 | -0.03 | 8/15/2024 | 9/6/2024 3:59:45 PM EST |
| 44.00 | 11.30 | 15.40 | 12.20 | 0.00 | 0.00% | 0 | 1 | 2.04 | -0.94 | 0.02 | -0.03 | 8/15/2024 | 9/6/2024 3:59:45 PM EST |
| 45.00 | 12.90 | 16.00 | 14.43 | 0.00 | 0.00% | 0 | 144 | 2.00 | -0.95 | 0.01 | -0.02 | 9/3/2024 | 9/6/2024 3:59:45 PM EST |
| 46.00 | 13.20 | 17.20 | 14.20 | 0.00 | 0.00% | 0 | 2 | 2.39 | -0.96 | 0.01 | -0.02 | 8/15/2024 | 9/6/2024 3:59:45 PM EST |
| 47.00 | 14.30 | 17.80 | % | 0 | 0 | 2.36 | -0.97 | 0.01 | -0.01 | 9/6/2024 3:59:45 PM EST | |||
| 50.00 | 17.30 | 20.80 | 11.95 | 0.00 | 0.00% | 0 | 3 | 2.66 | -0.99 | 0.01 | -0.01 | 7/31/2024 | 9/6/2024 3:59:45 PM EST |
| 55.00 | 22.20 | 26.00 | 7.80 | 0.00 | 0.00% | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 6/12/2024 | 9/6/2024 3:59:45 PM EST |
| 60.00 | 27.20 | 31.30 | 22.28 | 0.00 | 0.00% | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:45 PM EST |
| 65.00 | 32.20 | 36.30 | 16.00 | 0.00 | 0.00% | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 6/7/2024 | 9/6/2024 3:59:45 PM EST |
| 70.00 | 37.20 | 41.30 | 24.58 | 0.00 | 0.00% | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 6/13/2024 | 9/6/2024 3:59:45 PM EST |
| 75.00 | 42.20 | 46.30 | 26.60 | 0.00 | 0.00% | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 6/10/2024 | 9/6/2024 3:59:45 PM EST |
| 80.00 | 47.20 | 51.30 | 16.90 | 0.00 | 0.00% | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 9/6/2024 3:59:45 PM EST |
| 85.00 | 52.20 | 56.30 | 22.60 | 0.00 | 0.00% | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 9/6/2024 3:59:45 PM EST |
| 90.00 | 57.20 | 61.30 | 22.30 | 0.00 | 0.00% | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 9/6/2024 3:59:45 PM EST |
| 95.00 | 62.20 | 66.30 | % | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST | |||
| 100.00 | 67.20 | 71.30 | % | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:45 PM EST |