Options Chain for DAVE & BUSTERS ENTMT INC COM (PLAY) - $16.09 as of 10/29/2025 9:09:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 4.70 | 8.30 | 6.50 | % | 0.65 | 0 | 0 | 3.63 | 0.95 | 0.02 | -0.01 | 10/29/2025 4:00:07 PM EST | |||
| 12.00 | 4.10 | 5.50 | 4.80 | % | 0.40 | 0 | 0 | 2.26 | 0.87 | 0.04 | -0.02 | 10/29/2025 4:00:07 PM EST | |||
| 13.00 | 3.20 | 4.60 | 3.90 | % | 0.30 | 0 | 0 | 1.92 | 0.81 | 0.06 | -0.03 | 10/29/2025 4:00:07 PM EST | |||
| 14.00 | 1.45 | 3.70 | 2.58 | % | 0.18 | 0 | 0 | 1.60 | 0.74 | 0.07 | -0.03 | 10/29/2025 4:00:07 PM EST | |||
| 15.00 | 1.70 | 2.20 | 1.95 | 2.30 | % | 0.13 | 37 | 0 | 0.84 | 0.67 | 0.10 | -0.03 | 10/29/2025 | 10/29/2025 4:00:07 PM EST | |
| 16.00 | 1.05 | 1.65 | 1.35 | 1.66 | -0.34 | -17.00% | 0.08 | 2 | 14 | 0.80 | 0.56 | 0.13 | -0.03 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 17.00 | 0.75 | 1.10 | 0.93 | 1.02 | -0.52 | -33.77% | 0.05 | 24 | 75 | 0.79 | 0.42 | 0.13 | -0.03 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 18.00 | 0.25 | 0.85 | 0.55 | 0.67 | -0.33 | -33.00% | 0.03 | 11 | 277 | 0.73 | 0.33 | 0.12 | -0.03 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 19.00 | 0.35 | 0.75 | 0.55 | 0.59 | -0.16 | -21.34% | 0.03 | 5 | 733 | 0.92 | 0.25 | 0.10 | -0.03 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 20.00 | 0.25 | 0.30 | 0.28 | 0.30 | -0.12 | -28.58% | 0.01 | 9 | 1,796 | 0.82 | 0.24 | 0.08 | -0.03 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 21.00 | 0.05 | 0.50 | 0.28 | 0.23 | -0.07 | -23.34% | 0.01 | 61 | 487 | 0.88 | 0.20 | 0.07 | -0.03 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 22.00 | 0.05 | 0.35 | 0.20 | 0.15 | +0.05 | +50.00% | 0.01 | 9 | 419 | 1.00 | 0.16 | 0.06 | -0.03 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 23.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 278 | 2,142 | 0.93 | 0.16 | 0.05 | -0.03 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 24.00 | 0.05 | 0.30 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 661 | 1.05 | 0.12 | 0.04 | -0.02 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.08 | +0.02 | +33.34% | 0.00 | 5 | 120 | 1.03 | 0.11 | 0.04 | -0.02 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.04 | -57.15% | 0.00 | 2 | 53 | 1.09 | 0.05 | 0.03 | -0.01 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.47 | 0.03 | 0.02 | -0.01 | 10/15/2025 | 10/29/2025 4:00:07 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.00 | 0.01 | 0.01 | 0.00 | 10/8/2025 | 10/29/2025 4:00:07 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.15 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:07 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.64 | -0.05 | 0.02 | -0.01 | 10/3/2025 | 10/29/2025 4:00:07 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.21 | -0.13 | 0.04 | -0.02 | 10/13/2025 | 10/29/2025 4:00:07 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.11 | -42.31% | 0.01 | 5 | 6 | 0.87 | -0.19 | 0.06 | -0.03 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 14.00 | 0.10 | 0.50 | 0.30 | 0.25 | +0.05 | +25.00% | 0.02 | 3 | 67 | 0.66 | -0.26 | 0.07 | -0.03 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 15.00 | 0.15 | 1.70 | 0.93 | 0.60 | +0.20 | +50.00% | 0.06 | 82 | 226 | 0.89 | -0.33 | 0.10 | -0.03 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 16.00 | 0.70 | 1.40 | 1.05 | 1.10 | +0.39 | +54.93% | 0.07 | 29 | 570 | 0.70 | -0.44 | 0.13 | -0.03 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 17.00 | 1.40 | 1.80 | 1.60 | 1.65 | +0.48 | +41.03% | 0.09 | 115 | 731 | 0.67 | -0.58 | 0.13 | -0.03 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 18.00 | 2.10 | 3.30 | 2.70 | 2.17 | +0.47 | +27.65% | 0.15 | 14 | 440 | 0.91 | -0.67 | 0.12 | -0.03 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 19.00 | 2.50 | 3.90 | 3.20 | 2.85 | +0.95 | +50.00% | 0.17 | 2 | 375 | 1.31 | -0.75 | 0.10 | -0.03 | 10/29/2025 | 10/29/2025 4:00:07 PM EST |
| 20.00 | 2.80 | 4.90 | 3.85 | 3.10 | 0.00 | 0.00% | 0.19 | 0 | 341 | 1.47 | -0.76 | 0.08 | -0.03 | 10/24/2025 | 10/29/2025 4:00:07 PM EST |
| 21.00 | 3.70 | 5.90 | 4.80 | 3.80 | 0.00 | 0.00% | 0.23 | 0 | 42 | 1.62 | -0.80 | 0.07 | -0.03 | 10/24/2025 | 10/29/2025 4:00:07 PM EST |
| 22.00 | 4.60 | 6.10 | 5.35 | 5.00 | 0.00 | 0.00% | 0.24 | 0 | 159 | 1.12 | -0.84 | 0.06 | -0.03 | 10/10/2025 | 10/29/2025 4:00:07 PM EST |
| 23.00 | 5.70 | 7.90 | 6.80 | 4.50 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.88 | -0.84 | 0.05 | -0.03 | 10/15/2025 | 10/29/2025 4:00:07 PM EST |
| 24.00 | 5.80 | 9.90 | 7.85 | 7.10 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.66 | -0.88 | 0.04 | -0.02 | 10/10/2025 | 10/29/2025 4:00:07 PM EST |
| 25.00 | 6.80 | 10.20 | 8.50 | 7.90 | 0.00 | 0.00% | 0.34 | 0 | 275 | 2.31 | -0.89 | 0.04 | -0.02 | 10/28/2025 | 10/29/2025 4:00:07 PM EST |
| 26.00 | 8.60 | 11.20 | 9.90 | 7.85 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.55 | -0.95 | 0.03 | -0.01 | 10/20/2025 | 10/29/2025 4:00:07 PM EST |
| 27.00 | 9.60 | 12.20 | 10.90 | 8.85 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.64 | -0.97 | 0.02 | -0.01 | 10/1/2025 | 10/29/2025 4:00:07 PM EST |
| 28.00 | 9.80 | 13.40 | 11.60 | 9.85 | 0.00 | 0.00% | 0.41 | 0 | 1 | 2.74 | -0.99 | 0.01 | 0.00 | 10/20/2025 | 10/29/2025 4:00:07 PM EST |
| 30.00 | 11.80 | 15.20 | 13.50 | % | 0.45 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST | |||
| 35.00 | 16.70 | 20.20 | 18.45 | % | 0.53 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:07 PM EST |