Options Chain for DAVE & BUSTERS ENTMT INC COM (PLAY) - $23.64 as of 9/12/2025 9:18:48 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 | 16.60 | 20.60 | 18.60 | % | 3.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 10.00 | 12.10 | 15.60 | 13.85 | 15.80 | 0.00 | 0.00% | 1.39 | 0 | 2 | 8.28 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 9/12/2025 3:59:57 PM EST |
| 11.00 | 10.60 | 14.60 | 12.60 | 14.30 | 0.00 | 0.00% | 1.15 | 0 | 8 | 7.54 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:57 PM EST |
| 12.00 | 9.60 | 13.60 | 11.60 | 12.18 | 0.00 | 0.00% | 0.97 | 0 | 4 | 6.87 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:57 PM EST |
| 13.00 | 8.70 | 12.60 | 10.65 | 11.19 | 0.00 | 0.00% | 0.82 | 0 | 4 | 6.27 | 0.99 | 0.01 | -0.01 | 8/21/2025 | 9/12/2025 3:59:57 PM EST |
| 14.00 | 7.60 | 11.60 | 9.60 | 8.00 | 0.00 | 0.00% | 0.69 | 0 | 87 | 5.03 | 0.95 | 0.01 | -0.06 | 9/10/2025 | 9/12/2025 3:59:57 PM EST |
| 15.00 | 6.70 | 10.70 | 8.70 | 9.90 | 0.00 | 0.00% | 0.58 | 0 | 15 | 5.20 | 0.93 | 0.02 | -0.07 | 8/19/2025 | 9/12/2025 3:59:57 PM EST |
| 16.00 | 5.70 | 9.70 | 7.70 | % | 0.48 | 0 | 0 | 4.84 | 0.90 | 0.02 | -0.09 | 9/12/2025 3:59:57 PM EST | |||
| 17.00 | 5.40 | 8.80 | 7.10 | 5.29 | 0.00 | 0.00% | 0.42 | 0 | 2 | 4.49 | 0.88 | 0.03 | -0.09 | 9/10/2025 | 9/12/2025 3:59:57 PM EST |
| 18.00 | 5.50 | 6.20 | 5.85 | 4.80 | 0.00 | 0.00% | 0.32 | 0 | 6 | 2.28 | 0.83 | 0.03 | -0.13 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 19.00 | 4.90 | 5.10 | 5.00 | 4.20 | 0.00 | 0.00% | 0.26 | 0 | 228 | 1.97 | 0.79 | 0.04 | -0.15 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 20.00 | 4.00 | 5.80 | 4.90 | 3.60 | +0.65 | +22.04% | 0.25 | 1 | 131 | 3.57 | 0.76 | 0.05 | -0.14 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 21.00 | 3.30 | 3.60 | 3.45 | 3.14 | +0.50 | +18.94% | 0.16 | 44 | 355 | 1.57 | 0.72 | 0.06 | -0.12 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 22.00 | 2.70 | 2.90 | 2.80 | 2.75 | +0.41 | +17.53% | 0.13 | 56 | 138 | 1.55 | 0.65 | 0.07 | -0.13 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 23.00 | 2.15 | 2.30 | 2.23 | 2.15 | +0.39 | +22.16% | 0.10 | 414 | 171 | 1.54 | 0.58 | 0.08 | -0.13 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 24.00 | 1.65 | 1.85 | 1.75 | 1.80 | +0.50 | +38.47% | 0.07 | 1,910 | 150 | 1.53 | 0.49 | 0.09 | -0.13 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 25.00 | 1.25 | 1.40 | 1.33 | 1.32 | +0.32 | +32.00% | 0.05 | 245 | 388 | 1.49 | 0.41 | 0.08 | -0.12 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 26.00 | 0.95 | 2.05 | 1.50 | 1.00 | +0.25 | +33.34% | 0.06 | 241 | 615 | 1.47 | 0.34 | 0.08 | -0.12 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 27.00 | 0.70 | 0.80 | 0.75 | 0.76 | +0.30 | +65.22% | 0.03 | 72 | 276 | 1.47 | 0.28 | 0.07 | -0.11 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 28.00 | 0.50 | 0.65 | 0.58 | 0.61 | +0.29 | +90.63% | 0.02 | 123 | 406 | 1.48 | 0.24 | 0.06 | -0.11 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 29.00 | 0.35 | 0.50 | 0.43 | 0.40 | +0.18 | +81.82% | 0.01 | 143 | 669 | 1.37 | 0.23 | 0.05 | -0.13 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 30.00 | 0.25 | 0.35 | 0.30 | 0.33 | +0.14 | +73.69% | 0.01 | 127 | 632 | 1.48 | 0.18 | 0.05 | -0.11 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 31.00 | 0.15 | 0.25 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 11 | 310 | 1.40 | 0.14 | 0.04 | -0.08 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.10 | -40.00% | 0.00 | 2 | 93 | 1.94 | 0.10 | 0.03 | -0.06 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 0.40 | 0.20 | 0.17 | +0.08 | +88.89% | 0.01 | 3 | 185 | 1.77 | 0.09 | 0.03 | -0.06 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.27 | -72.98% | 0.00 | 5 | 45 | 1.67 | 0.08 | 0.03 | -0.06 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 56 | 254 | 1.56 | 0.08 | 0.02 | -0.06 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 61 | 2.61 | 0.04 | 0.01 | -0.03 | 8/18/2025 | 9/12/2025 3:59:57 PM EST |
| 37.00 | 0.00 | 1.15 | 0.58 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 13 | 3.13 | 0.03 | 0.01 | -0.02 | 8/27/2025 | 9/12/2025 3:59:57 PM EST |
| 38.00 | 0.00 | 0.30 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.36 | 0.02 | 0.01 | -0.02 | 8/12/2025 | 9/12/2025 3:59:57 PM EST |
| 39.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 13 | 3.56 | 0.01 | 0.01 | -0.01 | 8/28/2025 | 9/12/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 59 | 4.62 | 0.01 | 0.00 | -0.01 | 9/3/2025 | 9/12/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 0.50 | 0.25 | 0.36 | -0.12 | -25.00% | 0.01 | 3 | 12 | 2.96 | 0.01 | 0.00 | -0.01 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 42.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.86 | 0.01 | 0.00 | -0.01 | 9/9/2025 | 9/12/2025 3:59:57 PM EST |
| 43.00 | 0.00 | 1.40 | 0.70 | 1.36 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.96 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/12/2025 3:59:57 PM EST |
| 44.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.13 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/12/2025 3:59:57 PM EST |
| 46.00 | 0.00 | 1.40 | 0.70 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 17 | 4.21 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.09 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 9/12/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 187 | 5.99 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 18 | 5.43 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 9/12/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 11 | 4.93 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 21 | 4.80 | -0.01 | 0.01 | -0.01 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.94 | -0.05 | 0.01 | -0.06 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.13 | +0.06 | +85.72% | 0.01 | 43 | 148 | 2.11 | -0.07 | 0.02 | -0.07 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 16.00 | 0.10 | 0.25 | 0.18 | 0.25 | +0.12 | +92.31% | 0.01 | 508 | 277 | 1.92 | -0.10 | 0.02 | -0.09 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 52 | 298 | 2.03 | -0.12 | 0.03 | -0.09 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 18.00 | 0.20 | 0.25 | 0.23 | 0.23 | -0.02 | -8.00% | 0.01 | 269 | 411 | 1.54 | -0.17 | 0.03 | -0.13 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 19.00 | 0.30 | 0.50 | 0.40 | 0.35 | -0.05 | -12.50% | 0.02 | 342 | 419 | 1.42 | -0.21 | 0.04 | -0.15 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 20.00 | 0.50 | 0.70 | 0.60 | 0.56 | -0.09 | -13.85% | 0.03 | 392 | 1,054 | 1.45 | -0.24 | 0.05 | -0.14 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 21.00 | 0.75 | 1.00 | 0.88 | 0.80 | -0.10 | -11.12% | 0.04 | 149 | 1,124 | 1.48 | -0.28 | 0.06 | -0.12 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 22.00 | 1.10 | 1.25 | 1.18 | 1.20 | -0.07 | -5.52% | 0.05 | 236 | 1,648 | 1.45 | -0.35 | 0.07 | -0.13 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 23.00 | 1.50 | 1.65 | 1.58 | 1.66 | -0.14 | -7.78% | 0.07 | 413 | 383 | 1.44 | -0.42 | 0.08 | -0.13 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 24.00 | 2.05 | 2.20 | 2.13 | 2.30 | -0.25 | -9.81% | 0.09 | 38 | 265 | 1.41 | -0.51 | 0.09 | -0.13 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 25.00 | 2.60 | 2.80 | 2.70 | 2.76 | -0.16 | -5.48% | 0.11 | 17 | 474 | 1.32 | -0.59 | 0.08 | -0.12 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 26.00 | 3.30 | 3.60 | 3.45 | 3.30 | 0.00 | 0.00% | 0.13 | 0 | 119 | 2.72 | -0.66 | 0.08 | -0.12 | 9/5/2025 | 9/12/2025 3:59:57 PM EST |
| 27.00 | 4.00 | 4.30 | 4.15 | 4.19 | -0.96 | -18.65% | 0.15 | 14 | 64 | 1.35 | -0.72 | 0.07 | -0.11 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 28.00 | 4.80 | 5.20 | 5.00 | 4.20 | 0.00 | 0.00% | 0.18 | 0 | 73 | 1.36 | -0.76 | 0.06 | -0.11 | 8/28/2025 | 9/12/2025 3:59:57 PM EST |
| 29.00 | 5.70 | 6.20 | 5.95 | 5.10 | 0.00 | 0.00% | 0.21 | 0 | 89 | 1.47 | -0.77 | 0.05 | -0.13 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 30.00 | 6.50 | 6.90 | 6.70 | 7.20 | -0.15 | -2.05% | 0.22 | 2 | 15 | 1.31 | -0.82 | 0.05 | -0.11 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 31.00 | 5.70 | 9.70 | 7.70 | 6.80 | 0.00 | 0.00% | 0.25 | 0 | 9 | 3.42 | -0.86 | 0.04 | -0.08 | 8/6/2025 | 9/12/2025 3:59:57 PM EST |
| 32.00 | 6.80 | 10.60 | 8.70 | 9.01 | -0.84 | -8.53% | 0.27 | 1 | 37 | 3.50 | -0.90 | 0.03 | -0.06 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 33.00 | 7.70 | 11.60 | 9.65 | 7.73 | 0.00 | 0.00% | 0.29 | 0 | 18 | 3.65 | -0.91 | 0.03 | -0.06 | 8/14/2025 | 9/12/2025 3:59:57 PM EST |
| 34.00 | 8.60 | 12.60 | 10.60 | 11.98 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.80 | -0.92 | 0.03 | -0.06 | 9/10/2025 | 9/12/2025 3:59:57 PM EST |
| 35.00 | 9.60 | 13.40 | 11.50 | 12.89 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.94 | -0.92 | 0.02 | -0.06 | 9/10/2025 | 9/12/2025 3:59:57 PM EST |
| 36.00 | 10.50 | 14.50 | 12.50 | 10.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.98 | -0.96 | 0.01 | -0.03 | 8/12/2025 | 9/12/2025 3:59:57 PM EST |
| 37.00 | 12.00 | 15.50 | 13.75 | 5.97 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.00 | -0.97 | 0.01 | -0.02 | 7/24/2025 | 9/12/2025 3:59:57 PM EST |
| 38.00 | 12.40 | 16.50 | 14.45 | % | 0.38 | 0 | 0 | 0.00 | -0.98 | 0.01 | -0.02 | 9/12/2025 3:59:57 PM EST | |||
| 39.00 | 13.40 | 17.50 | 15.45 | 7.81 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.25 | -0.99 | 0.01 | -0.01 | 7/14/2025 | 9/12/2025 3:59:57 PM EST |
| 40.00 | 14.40 | 18.50 | 16.45 | 8.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 0.00 | -0.99 | 0.00 | -0.01 | 7/2/2025 | 9/12/2025 3:59:57 PM EST |
| 41.00 | 15.50 | 19.40 | 17.45 | % | 0.43 | 0 | 0 | 4.48 | -0.99 | 0.00 | -0.01 | 9/12/2025 3:59:57 PM EST | |||
| 42.00 | 16.40 | 20.40 | 18.40 | % | 0.44 | 0 | 0 | 4.58 | -0.99 | 0.00 | -0.01 | 9/12/2025 3:59:57 PM EST | |||
| 43.00 | 18.10 | 21.40 | 19.75 | % | 0.46 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 44.00 | 18.40 | 22.40 | 20.40 | % | 0.46 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 45.00 | 19.80 | 23.40 | 21.60 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 46.00 | 20.70 | 24.40 | 22.55 | % | 0.49 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST |