Options Chain for DAVE & BUSTERS ENTMT INC COM (PLAY) - $34.25 as of 11/20/2024 8:35:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.40 | 21.30 | 17.61 | 0.00 | 0.00% | 0 | 1 | 3.28 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 4:00:03 PM EST |
| 20.00 | 12.40 | 15.20 | 18.75 | 0.00 | 0.00% | 0 | 1 | 1.76 | 0.99 | 0.00 | -0.01 | 10/17/2024 | 11/20/2024 4:00:03 PM EST |
| 23.00 | 9.40 | 12.60 | 9.80 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.97 | 0.01 | -0.01 | 10/9/2024 | 11/20/2024 4:00:03 PM EST |
| 24.00 | 9.30 | 12.40 | 15.00 | 0.00 | 0.00% | 0 | 7 | 1.81 | 0.95 | 0.01 | -0.02 | 10/17/2024 | 11/20/2024 4:00:03 PM EST |
| 25.00 | 7.50 | 11.40 | 10.70 | 0.00 | 0.00% | 0 | 7 | 1.75 | 0.94 | 0.02 | -0.02 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 26.00 | 7.00 | 10.60 | 5.90 | 0.00 | 0.00% | 0 | 3 | 1.62 | 0.91 | 0.02 | -0.03 | 9/11/2024 | 11/20/2024 4:00:03 PM EST |
| 27.00 | 7.70 | 9.10 | 8.40 | 0.00 | 0.00% | 0 | 20 | 1.39 | 0.89 | 0.03 | -0.03 | 10/23/2024 | 11/20/2024 4:00:03 PM EST |
| 28.00 | 6.90 | 7.10 | 6.00 | 0.00 | 0.00% | 0 | 38 | 1.09 | 0.86 | 0.03 | -0.03 | 9/25/2024 | 11/20/2024 4:00:03 PM EST |
| 29.00 | 6.10 | 6.30 | 10.20 | 0.00 | 0.00% | 0 | 26 | 0.65 | 0.82 | 0.04 | -0.04 | 11/4/2024 | 11/20/2024 4:00:03 PM EST |
| 30.00 | 5.30 | 5.50 | 4.80 | -2.25 | -31.92% | 1 | 404 | 0.69 | 0.78 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 31.00 | 4.70 | 4.80 | 7.80 | 0.00 | 0.00% | 0 | 50 | 0.70 | 0.73 | 0.05 | -0.04 | 10/25/2024 | 11/20/2024 4:00:03 PM EST |
| 32.00 | 4.00 | 4.20 | 3.78 | -3.42 | -47.50% | 1 | 14 | 0.70 | 0.68 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 33.00 | 3.40 | 3.60 | 3.30 | -0.80 | -19.52% | 4 | 5 | 0.69 | 0.63 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 34.00 | 2.90 | 3.10 | 2.95 | -0.75 | -20.27% | 420 | 416 | 0.70 | 0.57 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 35.00 | 2.45 | 2.55 | 2.37 | -0.53 | -18.28% | 75 | 425 | 0.69 | 0.51 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 36.00 | 2.00 | 2.15 | 1.90 | -0.75 | -28.31% | 29 | 533 | 0.68 | 0.46 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 37.00 | 1.60 | 1.75 | 1.70 | -0.50 | -22.73% | 11 | 146 | 0.67 | 0.40 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 38.00 | 1.30 | 1.45 | 1.20 | -0.75 | -38.47% | 6 | 52 | 0.67 | 0.34 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 39.00 | 1.05 | 1.20 | 1.00 | -0.59 | -37.11% | 8 | 139 | 0.67 | 0.29 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 40.00 | 0.85 | 1.00 | 0.95 | -0.26 | -21.49% | 38 | 1,389 | 0.67 | 0.25 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 41.00 | 0.65 | 0.80 | 0.65 | -0.35 | -35.00% | 2 | 52 | 0.67 | 0.21 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 42.00 | 0.50 | 0.65 | 0.60 | -0.80 | -57.15% | 6 | 70 | 0.66 | 0.17 | 0.04 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 43.00 | 0.40 | 0.55 | 0.40 | -0.27 | -40.30% | 56 | 565 | 0.67 | 0.15 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 44.00 | 0.30 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 44 | 0.67 | 0.12 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 45.00 | 0.25 | 0.40 | 0.29 | -0.13 | -30.96% | 57 | 1,806 | 0.69 | 0.10 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 50.00 | 0.05 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 156 | 0.77 | 0.04 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 55.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 225 | 1.29 | 0.01 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 60.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 64 | 1.44 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 65.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 11 | 2.14 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 4:00:03 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 88 | 1.82 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:03 PM EST |
| 80.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 200 | 1.92 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 4:00:03 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.36 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 4:00:03 PM EST |
| 20.00 | 0.00 | 0.15 | 0.15 | +0.10 | +200.00% | 4 | 397 | 1.11 | -0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 23.00 | 0.05 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 121 | 0.87 | -0.03 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 24.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 13 | 0.78 | -0.05 | 0.01 | -0.02 | 11/6/2024 | 11/20/2024 4:00:03 PM EST |
| 25.00 | 0.20 | 0.30 | 0.25 | +0.05 | +25.00% | 4 | 104 | 0.81 | -0.06 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 26.00 | 0.30 | 0.40 | 0.30 | +0.05 | +20.00% | 38 | 782 | 0.80 | -0.09 | 0.02 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 27.00 | 0.40 | 0.55 | 0.36 | 0.00 | 0.00% | 0 | 37 | 0.79 | -0.11 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 28.00 | 0.55 | 0.65 | 0.57 | +0.11 | +23.92% | 4 | 46 | 0.76 | -0.14 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 29.00 | 0.75 | 0.90 | 0.85 | +0.20 | +30.77% | 12 | 88 | 0.76 | -0.18 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 30.00 | 1.05 | 1.10 | 1.07 | +0.22 | +25.89% | 38 | 602 | 0.76 | -0.22 | 0.04 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 31.00 | 1.30 | 1.40 | 1.35 | +0.30 | +28.58% | 13 | 67 | 0.74 | -0.27 | 0.05 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 32.00 | 1.65 | 1.75 | 1.72 | +0.32 | +22.86% | 34 | 87 | 0.74 | -0.32 | 0.05 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 33.00 | 2.05 | 2.15 | 2.10 | +0.35 | +20.00% | 29 | 268 | 0.73 | -0.37 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 34.00 | 2.50 | 2.65 | 2.60 | +0.48 | +22.65% | 16 | 146 | 0.73 | -0.43 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 35.00 | 3.00 | 3.20 | 3.10 | +0.50 | +19.24% | 13 | 533 | 0.72 | -0.49 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 36.00 | 3.60 | 3.80 | 3.80 | +0.80 | +26.67% | 1 | 55 | 0.73 | -0.54 | 0.06 | -0.05 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 37.00 | 4.20 | 4.40 | 4.30 | +0.80 | +22.86% | 2 | 72 | 0.72 | -0.60 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 38.00 | 4.90 | 5.10 | 4.28 | 0.00 | 0.00% | 0 | 61 | 0.70 | -0.66 | 0.06 | -0.04 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 39.00 | 5.60 | 5.80 | 4.30 | 0.00 | 0.00% | 0 | 38 | 0.65 | -0.71 | 0.05 | -0.04 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 40.00 | 6.40 | 6.70 | 4.60 | 0.00 | 0.00% | 0 | 194 | 0.82 | -0.75 | 0.05 | -0.04 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 41.00 | 6.40 | 7.60 | 6.45 | 0.00 | 0.00% | 0 | 69 | 0.85 | -0.79 | 0.04 | -0.03 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 42.00 | 7.70 | 9.60 | 6.40 | 0.00 | 0.00% | 0 | 12 | 0.98 | -0.83 | 0.04 | -0.03 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 43.00 | 7.60 | 10.70 | 4.10 | 0.00 | 0.00% | 0 | 6 | 0.79 | -0.85 | 0.03 | -0.02 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 44.00 | 9.90 | 10.40 | 6.80 | 0.00 | 0.00% | 0 | 3 | 1.39 | -0.88 | 0.03 | -0.02 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 45.00 | 10.80 | 12.90 | 7.60 | 0.00 | 0.00% | 0 | 60 | 1.07 | -0.90 | 0.03 | -0.02 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 50.00 | 14.40 | 17.90 | 10.50 | 0.00 | 0.00% | 0 | 91 | 1.64 | -0.96 | 0.01 | -0.01 | 10/29/2024 | 11/20/2024 4:00:03 PM EST |
| 55.00 | 18.80 | 22.90 | 15.60 | 0.00 | 0.00% | 0 | 10 | 1.85 | -0.99 | 0.00 | 0.00 | 7/18/2024 | 11/20/2024 4:00:03 PM EST |
| 60.00 | 23.80 | 27.90 | 20.52 | 0.00 | 0.00% | 0 | 5 | 2.04 | -1.00 | 0.00 | 0.00 | 7/1/2024 | 11/20/2024 4:00:03 PM EST |
| 65.00 | 28.80 | 32.90 | 16.10 | 0.00 | 0.00% | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/12/2024 | 11/20/2024 4:00:03 PM EST |
| 70.00 | 33.80 | 37.90 | 19.90 | 0.00 | 0.00% | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 6/6/2024 | 11/20/2024 4:00:03 PM EST |
| 75.00 | 38.80 | 42.90 | 20.20 | 0.00 | 0.00% | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 11/20/2024 4:00:03 PM EST |
| 80.00 | 43.80 | 47.90 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 85.00 | 48.80 | 52.90 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |