Options Chain for DAVE & BUSTERS ENTMT INC COM (PLAY) - $11.81 as of 3/23/2026 8:39:47 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 | 6.70 | 7.10 | 6.90 | 7.10 | % | 1.38 | 9 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST | |
| 8.00 | 3.90 | 4.60 | 4.25 | % | 0.53 | 0 | 0 | 2.07 | 0.92 | 0.04 | -0.01 | 3/23/2026 3:59:59 PM EST | |||
| 9.00 | 3.00 | 3.60 | 3.30 | % | 0.37 | 0 | 0 | 1.27 | 0.86 | 0.06 | -0.02 | 3/23/2026 3:59:59 PM EST | |||
| 10.00 | 2.30 | 2.80 | 2.55 | 10.19 | 0.00 | 0.00% | 0.26 | 0 | 6 | 1.24 | 0.78 | 0.09 | -0.02 | 12/10/2025 | 3/23/2026 3:59:59 PM EST |
| 11.00 | 1.65 | 1.80 | 1.73 | 1.90 | -0.49 | -20.51% | 0.16 | 46 | 41 | 1.03 | 0.67 | 0.11 | -0.03 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 12.00 | 1.05 | 1.25 | 1.15 | 1.26 | -0.94 | -42.73% | 0.10 | 19 | 60 | 0.97 | 0.54 | 0.13 | -0.03 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 13.00 | 0.55 | 0.85 | 0.70 | 0.85 | -0.60 | -41.38% | 0.05 | 396 | 234 | 1.01 | 0.42 | 0.13 | -0.03 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 14.00 | 0.50 | 0.60 | 0.55 | 0.50 | -0.90 | -64.29% | 0.04 | 278 | 197 | 0.98 | 0.31 | 0.12 | -0.02 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 15.00 | 0.25 | 0.45 | 0.35 | 0.32 | -0.49 | -60.50% | 0.02 | 131 | 581 | 0.99 | 0.23 | 0.10 | -0.02 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 16.00 | 0.15 | 0.35 | 0.25 | 0.20 | -0.42 | -67.75% | 0.02 | 41 | 127 | 1.01 | 0.16 | 0.08 | -0.02 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 17.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.29 | -65.91% | 0.01 | 336 | 278 | 1.08 | 0.12 | 0.06 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.20 | -66.67% | 0.01 | 267 | 186 | 1.07 | 0.08 | 0.05 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.09 | -0.11 | -55.00% | 0.01 | 7 | 103 | 1.38 | 0.05 | 0.04 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.08 | -50.00% | 0.00 | 8 | 774 | 1.20 | 0.04 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.13 | 0.03 | 0.02 | 0.00 | 3/20/2026 | 3/23/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 521 | 1.20 | 0.02 | 0.02 | 0.00 | 3/20/2026 | 3/23/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.90 | 0.01 | 0.01 | 0.00 | 2/26/2026 | 3/23/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 104 | 2.05 | 0.01 | 0.01 | 0.00 | 2/23/2026 | 3/23/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 650 | 1.90 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 614 | 1.46 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/23/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 97 | 2.27 | 0.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 104 | 2.34 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/23/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.62 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 3/23/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 259 | 2.46 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.71 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 3/23/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.76 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/23/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 131 | 2.55 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 3/23/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.60 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 3/23/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 318 | 2.65 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 3/23/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 37.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 38.00 | 0.00 | 0.20 | 0.10 | 0.15 | % | 0.00 | 1 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST | |
| 39.00 | 0.00 | 0.25 | 0.13 | 0.15 | % | 0.00 | 1 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST | |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.57 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 3/23/2026 3:59:59 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 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/23/2026 3:59:59 PM EST |
| 8.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.02 | 32 | 79 | 1.23 | -0.08 | 0.04 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 9.00 | 0.20 | 0.45 | 0.33 | 0.30 | +0.15 | +100.00% | 0.04 | 44 | 372 | 1.19 | -0.14 | 0.06 | -0.02 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 10.00 | 0.40 | 0.65 | 0.53 | 0.45 | +0.10 | +28.58% | 0.05 | 192 | 1,242 | 1.11 | -0.22 | 0.09 | -0.02 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 11.00 | 0.75 | 1.10 | 0.93 | 0.80 | +0.20 | +33.34% | 0.08 | 122 | 425 | 1.12 | -0.33 | 0.11 | -0.03 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 12.00 | 1.15 | 1.40 | 1.28 | 1.20 | +0.33 | +37.94% | 0.11 | 40 | 339 | 0.99 | -0.46 | 0.13 | -0.03 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 13.00 | 1.75 | 2.05 | 1.90 | 1.85 | +0.60 | +48.00% | 0.15 | 3 | 1,775 | 0.99 | -0.58 | 0.13 | -0.03 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 14.00 | 2.50 | 2.80 | 2.65 | 2.25 | +0.41 | +22.29% | 0.19 | 10 | 1,369 | 1.00 | -0.69 | 0.12 | -0.02 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 15.00 | 3.20 | 3.60 | 3.40 | 3.00 | +0.72 | +31.58% | 0.23 | 1 | 353 | 1.19 | -0.77 | 0.10 | -0.02 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 16.00 | 3.90 | 4.50 | 4.20 | 3.75 | +0.85 | +29.31% | 0.26 | 1 | 209 | 1.26 | -0.84 | 0.08 | -0.02 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 17.00 | 4.80 | 5.40 | 5.10 | 4.00 | 0.00 | 0.00% | 0.30 | 0 | 166 | 1.29 | -0.88 | 0.06 | -0.01 | 3/10/2026 | 3/23/2026 3:59:59 PM EST |
| 18.00 | 5.90 | 6.50 | 6.20 | 6.10 | +1.10 | +22.00% | 0.34 | 6 | 78 | 1.54 | -0.92 | 0.05 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 19.00 | 6.40 | 7.40 | 6.90 | 6.50 | +0.58 | +9.80% | 0.36 | 1 | 109 | 1.54 | -0.95 | 0.04 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 20.00 | 7.40 | 8.30 | 7.85 | 7.40 | +0.28 | +3.94% | 0.39 | 1 | 227 | 1.49 | -0.96 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 21.00 | 9.10 | 9.30 | 9.20 | 8.55 | +1.15 | +15.55% | 0.44 | 5 | 337 | 1.59 | -0.97 | 0.02 | 0.00 | 3/23/2026 | 3/23/2026 3:59:59 PM EST |
| 22.00 | 9.20 | 10.30 | 9.75 | 7.50 | 0.00 | 0.00% | 0.44 | 0 | 71 | 1.40 | -0.98 | 0.02 | 0.00 | 3/2/2026 | 3/23/2026 3:59:59 PM EST |
| 23.00 | 10.50 | 11.30 | 10.90 | 4.71 | 0.00 | 0.00% | 0.47 | 0 | 13 | 1.48 | -0.99 | 0.01 | 0.00 | 1/16/2026 | 3/23/2026 3:59:59 PM EST |
| 24.00 | 11.60 | 12.50 | 12.05 | 10.90 | 0.00 | 0.00% | 0.50 | 0 | 47 | 2.19 | -0.99 | 0.01 | 0.00 | 3/19/2026 | 3/23/2026 3:59:59 PM EST |
| 25.00 | 12.50 | 13.30 | 12.90 | 10.60 | 0.00 | 0.00% | 0.52 | 0 | 262 | 1.94 | -1.00 | 0.00 | 0.00 | 3/3/2026 | 3/23/2026 3:59:59 PM EST |
| 26.00 | 13.50 | 14.30 | 13.90 | 6.55 | 0.00 | 0.00% | 0.53 | 0 | 6 | 2.02 | -1.00 | 0.00 | 0.00 | 1/20/2026 | 3/23/2026 3:59:59 PM EST |
| 27.00 | 14.50 | 15.30 | 14.90 | % | 0.55 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 28.00 | 15.50 | 16.40 | 15.95 | 8.51 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.35 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 3/23/2026 3:59:59 PM EST |
| 29.00 | 16.50 | 17.30 | 16.90 | 11.80 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 3/23/2026 3:59:59 PM EST |
| 30.00 | 17.50 | 18.30 | 17.90 | % | 0.60 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 31.00 | 18.50 | 19.30 | 18.90 | 9.86 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 3/23/2026 3:59:59 PM EST |
| 32.00 | 19.50 | 20.30 | 19.90 | % | 0.62 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 33.00 | 20.50 | 21.30 | 20.90 | 12.59 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 3/23/2026 3:59:59 PM EST |
| 34.00 | 21.50 | 22.30 | 21.90 | 11.20 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 3/23/2026 3:59:59 PM EST |
| 35.00 | 22.50 | 23.30 | 22.90 | 18.19 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 3/23/2026 3:59:59 PM EST |
| 36.00 | 23.50 | 24.30 | 23.90 | % | 0.66 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 37.00 | 24.50 | 25.30 | 24.90 | % | 0.67 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 38.00 | 25.50 | 26.30 | 25.90 | % | 0.68 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 39.00 | 26.50 | 27.30 | 26.90 | % | 0.69 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST | |||
| 40.00 | 27.50 | 28.40 | 27.95 | % | 0.70 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:59 PM EST |