Options Chain for DAVE & BUSTERS ENTMT INC COM (PLAY) - $11.04 as of 7/2/2026 8:25:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.50 | 8.80 | 8.15 | 8.55 | 0.00 | 0.00% | 2.72 | 0 | 4 | 7.37 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:57 PM EST |
| 5.00 | 5.30 | 6.80 | 6.05 | 6.55 | 0.00 | 0.00% | 1.21 | 0 | 9 | 4.73 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:57 PM EST |
| 6.00 | 4.40 | 5.80 | 5.10 | 5.51 | 0.00 | 0.00% | 0.85 | 0 | 58 | 3.87 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:57 PM EST |
| 7.00 | 3.40 | 4.80 | 4.10 | 4.49 | 0.00 | 0.00% | 0.59 | 0 | 5 | 3.15 | 0.99 | 0.01 | 0.00 | 6/26/2026 | 7/2/2026 3:59:57 PM EST |
| 8.00 | 2.80 | 3.80 | 3.30 | 3.61 | 0.00 | 0.00% | 0.41 | 0 | 15 | 2.53 | 0.96 | 0.04 | -0.01 | 6/22/2026 | 7/2/2026 3:59:57 PM EST |
| 9.00 | 2.00 | 2.60 | 2.30 | 2.20 | -0.70 | -24.14% | 0.26 | 1 | 35 | 1.67 | 0.87 | 0.10 | -0.02 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 10.00 | 1.15 | 1.55 | 1.35 | 1.42 | -0.28 | -16.48% | 0.14 | 1 | 1,264 | 0.86 | 0.73 | 0.16 | -0.02 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 11.00 | 0.65 | 1.05 | 0.85 | 0.75 | -0.35 | -31.82% | 0.08 | 15 | 1,212 | 0.96 | 0.53 | 0.21 | -0.03 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 12.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.20 | -36.37% | 0.03 | 96 | 1,268 | 0.83 | 0.34 | 0.19 | -0.02 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 13.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.10 | -33.34% | 0.01 | 88 | 2,043 | 0.83 | 0.21 | 0.14 | -0.02 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.04 | -26.67% | 0.01 | 8 | 1,157 | 1.09 | 0.11 | 0.10 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 54 | 2,280 | 1.07 | 0.07 | 0.06 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 306 | 1.74 | 0.03 | 0.03 | 0.00 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.38 | 0.02 | 0.02 | 0.00 | 6/24/2026 | 7/2/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,123 | 2.15 | 0.01 | 0.01 | 0.00 | 6/29/2026 | 7/2/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 98 | 2.30 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 175 | 1.75 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.64 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.73 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.36 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.79 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/2/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 163 | 2.89 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.06 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.07 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 7/2/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.15 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 7/2/2026 3:59:57 PM EST |
| 29.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 28 | 3.23 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 7/2/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 145 | 3.31 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.38 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 3:59:57 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.44 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 28 | 3.52 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 34.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 36.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 37.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 38.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 39.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 6 | 3.88 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 5 | 3.93 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.50 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 7/2/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 9 | 3.55 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/2/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 37 | 3.01 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 7/2/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 202 | 1.92 | -0.01 | 0.01 | 0.00 | 6/24/2026 | 7/2/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 11 | 576 | 1.48 | -0.04 | 0.04 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 9.00 | 0.10 | 0.15 | 0.13 | 0.10 | +0.05 | +100.00% | 0.01 | 122 | 2,411 | 0.90 | -0.13 | 0.10 | -0.02 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 10.00 | 0.25 | 0.55 | 0.40 | 0.25 | +0.02 | +8.70% | 0.04 | 7 | 2,407 | 0.94 | -0.27 | 0.16 | -0.02 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 11.00 | 0.60 | 0.95 | 0.78 | 0.70 | +0.20 | +40.00% | 0.07 | 71 | 1,858 | 0.87 | -0.47 | 0.21 | -0.03 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 12.00 | 1.20 | 1.45 | 1.33 | 1.25 | +0.29 | +30.21% | 0.11 | 9 | 2,213 | 0.77 | -0.66 | 0.19 | -0.02 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 13.00 | 1.80 | 2.30 | 2.05 | 1.75 | 0.00 | 0.00% | 0.16 | 0 | 261 | 1.08 | -0.79 | 0.14 | -0.02 | 7/1/2026 | 7/2/2026 3:59:57 PM EST |
| 14.00 | 2.70 | 3.60 | 3.15 | 3.00 | 0.00 | 0.00% | 0.23 | 0 | 156 | 1.74 | -0.89 | 0.10 | -0.01 | 6/29/2026 | 7/2/2026 3:59:57 PM EST |
| 15.00 | 3.70 | 4.30 | 4.00 | 3.90 | -0.10 | -2.50% | 0.27 | 2 | 235 | 1.54 | -0.93 | 0.06 | -0.01 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 16.00 | 4.70 | 5.30 | 5.00 | 4.90 | +0.38 | +8.41% | 0.31 | 2 | 59 | 1.74 | -0.97 | 0.03 | 0.00 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 17.00 | 5.70 | 6.30 | 6.00 | 5.90 | +0.59 | +11.12% | 0.35 | 2 | 37 | 1.91 | -0.98 | 0.02 | 0.00 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 18.00 | 6.70 | 7.10 | 6.90 | 6.90 | +0.20 | +2.99% | 0.38 | 2 | 393 | 1.65 | -0.99 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 19.00 | 7.60 | 8.60 | 8.10 | 7.90 | +0.20 | +2.60% | 0.43 | 2 | 7 | 2.70 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 20.00 | 8.50 | 9.60 | 9.05 | 8.91 | +0.01 | +0.12% | 0.45 | 3 | 7 | 2.84 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 21.00 | 9.70 | 10.30 | 10.00 | 9.90 | +0.30 | +3.13% | 0.48 | 2 | 2 | 2.47 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 22.00 | 10.70 | 11.20 | 10.95 | 10.90 | +0.20 | +1.87% | 0.50 | 2 | 1 | 2.38 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 23.00 | 11.70 | 12.30 | 12.00 | 11.75 | 0.00 | 0.00% | 0.52 | 0 | 2 | 2.70 | -1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:57 PM EST |
| 24.00 | 12.70 | 13.10 | 12.90 | 12.90 | +0.60 | +4.88% | 0.54 | 2 | 5 | 2.32 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 25.00 | 13.70 | 14.60 | 14.15 | 13.90 | +2.00 | +16.81% | 0.57 | 2 | 2 | 3.44 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 26.00 | 14.70 | 15.60 | 15.15 | 14.90 | +0.20 | +1.37% | 0.58 | 4 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 27.00 | 15.70 | 16.60 | 16.15 | 15.90 | +1.41 | +9.74% | 0.60 | 2 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 28.00 | 16.70 | 17.60 | 17.15 | 16.90 | -0.10 | -0.59% | 0.61 | 2 | 2 | 3.72 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 29.00 | 17.70 | 18.60 | 18.15 | 17.90 | +0.28 | +1.59% | 0.63 | 2 | 1 | 3.81 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 30.00 | 18.60 | 19.60 | 19.10 | 19.00 | +0.25 | +1.34% | 0.64 | 2 | 1 | 3.89 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 31.00 | 19.70 | 20.10 | 19.90 | 19.90 | +0.40 | +2.06% | 0.64 | 2 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:57 PM EST |
| 32.00 | 20.10 | 21.30 | 20.70 | 18.60 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/2/2026 3:59:57 PM EST |
| 33.00 | 21.10 | 22.60 | 21.85 | 19.95 | 0.00 | 0.00% | 0.66 | 0 | 1 | 4.12 | -1.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 3:59:57 PM EST |
| 34.00 | 22.10 | 23.50 | 22.80 | 23.21 | 0.00 | 0.00% | 0.67 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 4/29/2026 | 7/2/2026 3:59:57 PM EST |
| 35.00 | 23.10 | 24.50 | 23.80 | 23.78 | 0.00 | 0.00% | 0.68 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 3:59:57 PM EST |
| 36.00 | 24.10 | 25.50 | 24.80 | % | 0.69 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 37.00 | 25.10 | 26.60 | 25.85 | % | 0.70 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 38.00 | 26.10 | 27.50 | 26.80 | % | 0.71 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:57 PM EST | |||
| 39.00 | 27.10 | 28.40 | 27.75 | 27.67 | 0.00 | 0.00% | 0.71 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 7/2/2026 3:59:57 PM EST |
| 40.00 | 28.10 | 29.50 | 28.80 | 27.47 | 0.00 | 0.00% | 0.72 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 3:59:57 PM EST |