Options Chain for DAVE & BUSTERS ENTMT INC COM (PLAY) - $22.25 as of 5/30/2025 5:49:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.90 | 19.10 | 15.00 | 0.00 | 0.00% | 0 | 3 | 6.54 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:49 PM EST |
| 10.00 | 10.20 | 14.10 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 11.00 | 9.20 | 13.10 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST | |||
| 12.00 | 8.40 | 12.00 | 10.15 | 0.00 | 0.00% | 0 | 10 | 3.47 | 0.99 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 13.00 | 7.20 | 11.20 | % | 0 | 0 | 3.48 | 0.98 | 0.01 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 14.00 | 6.10 | 10.30 | 6.64 | 0.00 | 0.00% | 0 | 3 | 2.26 | 0.96 | 0.01 | -0.01 | 4/17/2025 | 5/30/2025 3:59:49 PM EST |
| 15.00 | 5.40 | 9.30 | 3.40 | 0.00 | 0.00% | 0 | 19 | 2.17 | 0.94 | 0.02 | -0.02 | 4/8/2025 | 5/30/2025 3:59:49 PM EST |
| 16.00 | 4.70 | 8.20 | 4.90 | 0.00 | 0.00% | 0 | 18 | 1.63 | 0.91 | 0.03 | -0.02 | 5/23/2025 | 5/30/2025 3:59:49 PM EST |
| 17.00 | 4.90 | 7.20 | 5.60 | 0.00 | 0.00% | 0 | 82 | 1.60 | 0.86 | 0.04 | -0.03 | 5/14/2025 | 5/30/2025 3:59:49 PM EST |
| 18.00 | 3.70 | 5.20 | 4.70 | 0.00 | 0.00% | 0 | 20 | 0.93 | 0.81 | 0.05 | -0.04 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 19.00 | 2.00 | 4.30 | 3.70 | 0.00 | 0.00% | 0 | 101 | 1.21 | 0.75 | 0.05 | -0.04 | 5/19/2025 | 5/30/2025 3:59:49 PM EST |
| 20.00 | 2.55 | 4.30 | 3.10 | 0.00 | 0.00% | 0 | 207 | 1.15 | 0.69 | 0.06 | -0.05 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 21.00 | 1.80 | 2.70 | 2.57 | -0.43 | -14.34% | 1 | 116 | 0.84 | 0.62 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 22.00 | 1.70 | 2.75 | 2.00 | -0.30 | -13.05% | 1 | 204 | 1.07 | 0.55 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 23.00 | 1.40 | 2.45 | 2.00 | 0.00 | 0.00% | 0 | 201 | 1.12 | 0.47 | 0.08 | -0.05 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 24.00 | 1.00 | 1.70 | 1.25 | -0.30 | -19.36% | 1 | 146 | 1.01 | 0.40 | 0.08 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 25.00 | 0.70 | 1.10 | 0.87 | -0.18 | -17.15% | 14 | 1,249 | 0.92 | 0.33 | 0.07 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 26.00 | 0.50 | 0.70 | 0.69 | 0.00 | 0.00% | 0 | 181 | 0.88 | 0.26 | 0.07 | -0.04 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 27.00 | 0.35 | 0.80 | 0.50 | 0.00 | 0.00% | 162 | 223 | 0.96 | 0.21 | 0.06 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 28.00 | 0.25 | 0.45 | 0.40 | -0.15 | -27.28% | 2 | 80 | 0.90 | 0.16 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 29.00 | 0.20 | 0.40 | 0.38 | 0.00 | 0.00% | 0 | 73 | 0.94 | 0.12 | 0.04 | -0.02 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.25 | 0.25 | +0.06 | +31.58% | 106 | 208 | 0.96 | 0.10 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 31.00 | 0.00 | 0.55 | 0.12 | -0.13 | -52.00% | 1 | 17 | 0.98 | 0.07 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 32.00 | 0.00 | 1.30 | 0.20 | 0.00 | 0.00% | 0 | 67 | 1.85 | 0.06 | 0.02 | -0.01 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 33.00 | 0.00 | 1.20 | 0.20 | 0.00 | 0.00% | 0 | 9 | 1.87 | 0.04 | 0.02 | -0.01 | 5/14/2025 | 5/30/2025 3:59:49 PM EST |
| 34.00 | 0.00 | 0.30 | 0.07 | 0.00 | 0.00% | 0 | 41 | 1.28 | 0.03 | 0.01 | -0.01 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 1.50 | 0.13 | 0.00 | 0.00% | 0 | 55 | 2.08 | 0.02 | 0.01 | -0.01 | 5/14/2025 | 5/30/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.20 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | 0.06 | 0.00 | 0.00% | 0 | 340 | 8.43 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/30/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 408 | 1.66 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 704 | 1.66 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:49 PM EST |
| 12.00 | 0.00 | 0.80 | 0.15 | 0.00 | 0.00% | 0 | 184 | 2.31 | -0.01 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:49 PM EST |
| 13.00 | 0.05 | 0.60 | 0.11 | 0.00 | 0.00% | 0 | 114 | 1.60 | -0.02 | 0.01 | -0.01 | 5/27/2025 | 5/30/2025 3:59:49 PM EST |
| 14.00 | 0.10 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 206 | 1.28 | -0.04 | 0.01 | -0.01 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 15.00 | 0.05 | 0.40 | 0.15 | 0.00 | 0.00% | 3 | 193 | 1.25 | -0.06 | 0.02 | -0.02 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 16.00 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 139 | 1.03 | -0.09 | 0.03 | -0.02 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 17.00 | 0.25 | 0.45 | 0.41 | +0.01 | +2.50% | 2 | 114 | 1.01 | -0.14 | 0.04 | -0.03 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 18.00 | 0.40 | 0.70 | 0.48 | -0.02 | -4.00% | 1 | 199 | 1.01 | -0.19 | 0.05 | -0.04 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 19.00 | 0.40 | 1.10 | 0.84 | 0.00 | 0.00% | 0 | 126 | 0.95 | -0.25 | 0.05 | -0.04 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 20.00 | 0.75 | 1.30 | 1.10 | -0.01 | -0.91% | 28 | 206 | 0.92 | -0.31 | 0.06 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 21.00 | 1.00 | 2.75 | 1.55 | 0.00 | 0.00% | 0 | 54 | 1.14 | -0.38 | 0.07 | -0.05 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 22.00 | 1.65 | 2.25 | 1.75 | -0.21 | -10.72% | 4 | 85 | 0.93 | -0.45 | 0.07 | -0.05 | 5/30/2025 | 5/30/2025 3:59:49 PM EST |
| 23.00 | 0.85 | 2.85 | 2.55 | 0.00 | 0.00% | 0 | 21 | 0.59 | -0.53 | 0.08 | -0.05 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 24.00 | 2.75 | 3.50 | 3.25 | 0.00 | 0.00% | 0 | 14 | 0.89 | -0.60 | 0.08 | -0.05 | 5/28/2025 | 5/30/2025 3:59:49 PM EST |
| 25.00 | 3.30 | 4.20 | 3.50 | 0.00 | 0.00% | 0 | 14 | 0.83 | -0.67 | 0.07 | -0.04 | 5/29/2025 | 5/30/2025 3:59:49 PM EST |
| 26.00 | 4.30 | 4.90 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.74 | 0.07 | -0.04 | 5/5/2025 | 5/30/2025 3:59:49 PM EST |
| 27.00 | 4.00 | 7.30 | 9.60 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.79 | 0.06 | -0.03 | 4/8/2025 | 5/30/2025 3:59:49 PM EST |
| 28.00 | 5.00 | 8.30 | 7.05 | 0.00 | 0.00% | 0 | 2 | 1.04 | -0.84 | 0.05 | -0.03 | 5/14/2025 | 5/30/2025 3:59:49 PM EST |
| 29.00 | 5.10 | 9.10 | % | 0 | 0 | 1.15 | -0.88 | 0.04 | -0.02 | 5/30/2025 3:59:49 PM EST | |||
| 30.00 | 6.00 | 10.00 | 8.30 | 0.00 | 0.00% | 0 | 1 | 1.83 | -0.90 | 0.04 | -0.02 | 5/13/2025 | 5/30/2025 3:59:49 PM EST |
| 31.00 | 7.00 | 11.00 | 9.20 | 0.00 | 0.00% | 0 | 1 | 1.92 | -0.93 | 0.03 | -0.02 | 5/16/2025 | 5/30/2025 3:59:49 PM EST |
| 32.00 | 7.90 | 12.10 | 10.25 | 0.00 | 0.00% | 0 | 1 | 1.90 | -0.94 | 0.02 | -0.01 | 5/13/2025 | 5/30/2025 3:59:49 PM EST |
| 33.00 | 9.00 | 12.90 | 10.95 | 0.00 | 0.00% | 0 | 2 | 2.31 | -0.96 | 0.02 | -0.01 | 5/12/2025 | 5/30/2025 3:59:49 PM EST |
| 34.00 | 10.00 | 13.90 | % | 0 | 0 | 2.06 | -0.97 | 0.01 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 35.00 | 10.90 | 14.90 | % | 0 | 0 | 2.01 | -0.98 | 0.01 | -0.01 | 5/30/2025 3:59:49 PM EST | |||
| 40.00 | 15.80 | 20.10 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:49 PM EST |