Options Chain for DAVE & BUSTERS ENTMT INC COM (PLAY) - $10.31 as of 5/8/2026 8:03:27 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 | 5.00 | 6.10 | 5.55 | 6.65 | 0.00 | 0.00% | 1.11 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:01 PM EST |
| 6.00 | 3.90 | 5.00 | 4.45 | 4.10 | -4.46 | -52.11% | 0.74 | 1 | 3 | 5.28 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 7.00 | 3.00 | 3.90 | 3.45 | 5.70 | 0.00 | 0.00% | 0.49 | 0 | 3 | 3.92 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:01 PM EST |
| 8.00 | 2.00 | 2.90 | 2.45 | 3.90 | 0.00 | 0.00% | 0.31 | 0 | 17 | 3.01 | 0.98 | 0.04 | -0.01 | 4/28/2026 | 5/8/2026 4:00:01 PM EST |
| 9.00 | 1.15 | 1.80 | 1.48 | 2.00 | 0.00 | 0.00% | 0.16 | 0 | 5 | 1.96 | 0.88 | 0.16 | -0.03 | 5/5/2026 | 5/8/2026 4:00:01 PM EST |
| 10.00 | 0.55 | 0.70 | 0.63 | 1.05 | 0.00 | 0.00% | 0.06 | 0 | 53 | 0.76 | 0.64 | 0.32 | -0.04 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 11.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.20 | -50.00% | 0.02 | 3 | 135 | 0.76 | 0.31 | 0.30 | -0.03 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 12.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 3 | 137 | 0.95 | 0.10 | 0.15 | -0.01 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 497 | 1.32 | 0.02 | 0.04 | 0.00 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 230 | 1.37 | 0.00 | 0.01 | 0.00 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 639 | 2.64 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:01 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 858 | 2.77 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:01 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,117 | 3.15 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 55 | 3.37 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 54 | 3.58 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:01 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.49 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.95 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:01 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.77 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.42 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:01 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 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 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.92 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/8/2026 4:00:01 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.76 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 4:00:01 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.49 | -0.02 | 0.04 | -0.01 | 4/29/2026 | 5/8/2026 4:00:01 PM EST |
| 9.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 15 | 51 | 0.96 | -0.12 | 0.16 | -0.03 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 10.00 | 0.25 | 0.35 | 0.30 | 0.35 | +0.07 | +25.00% | 0.03 | 43 | 936 | 0.81 | -0.36 | 0.32 | -0.04 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 11.00 | 0.80 | 0.95 | 0.88 | 0.93 | +0.28 | +43.08% | 0.08 | 14 | 1,912 | 0.77 | -0.69 | 0.30 | -0.03 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 12.00 | 1.65 | 2.05 | 1.85 | 1.78 | +0.21 | +13.38% | 0.15 | 42 | 894 | 1.57 | -0.90 | 0.15 | -0.01 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 13.00 | 2.15 | 3.00 | 2.58 | 2.30 | -0.10 | -4.17% | 0.20 | 6 | 488 | 1.85 | -0.98 | 0.04 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 14.00 | 2.90 | 4.10 | 3.50 | 1.95 | 0.00 | 0.00% | 0.25 | 0 | 22 | 2.45 | -1.00 | 0.01 | 0.00 | 4/28/2026 | 5/8/2026 4:00:01 PM EST |
| 15.00 | 4.00 | 5.00 | 4.50 | 4.30 | +0.20 | +4.88% | 0.30 | 7 | 8 | 2.50 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 16.00 | 4.90 | 6.10 | 5.50 | 2.25 | 0.00 | 0.00% | 0.34 | 0 | 2 | 3.04 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/8/2026 4:00:01 PM EST |
| 17.00 | 5.90 | 7.30 | 6.60 | 4.75 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 4:00:01 PM EST |
| 18.00 | 6.90 | 8.30 | 7.60 | 4.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:01 PM EST |
| 19.00 | 7.90 | 9.30 | 8.60 | 6.20 | 0.00 | 0.00% | 0.45 | 0 | 5 | 4.27 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:01 PM EST |
| 20.00 | 8.90 | 10.30 | 9.60 | 6.05 | 0.00 | 0.00% | 0.48 | 0 | 7 | 4.48 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:01 PM EST |
| 21.00 | 9.90 | 11.30 | 10.60 | 8.20 | 0.00 | 0.00% | 0.50 | 0 | 2 | 4.68 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 4:00:01 PM EST |
| 22.00 | 10.90 | 12.30 | 11.60 | 9.70 | 0.00 | 0.00% | 0.53 | 0 | 2 | 4.86 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:01 PM EST |
| 23.00 | 11.90 | 13.30 | 12.60 | 9.00 | 0.00 | 0.00% | 0.55 | 0 | 25 | 5.04 | -1.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 4:00:01 PM EST |
| 24.00 | 12.90 | 14.20 | 13.55 | 9.80 | 0.00 | 0.00% | 0.56 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 4:00:01 PM EST |
| 25.00 | 13.90 | 15.30 | 14.60 | 12.75 | 0.00 | 0.00% | 0.58 | 0 | 2 | 5.37 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:01 PM EST |