Options Chain for DAVE & BUSTERS ENTMT INC COM (PLAY) - $51.85 as of 4/25/2024 8:58:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 14.90 | 19.00 | 34.00 | 0.00 | 0.00% | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 4/3/2024 | 4/25/2024 4:00:01 PM EST |
| 40.00 | 10.10 | 13.90 | % | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.01 | 4/25/2024 4:00:01 PM EST | |||
| 45.00 | 7.10 | 7.40 | % | 0 | 0 | 0.43 | 0.92 | 0.03 | -0.02 | 4/25/2024 4:00:01 PM EST | |||
| 50.00 | 3.10 | 3.20 | 3.20 | -1.00 | -23.81% | 63 | 127 | 0.40 | 0.67 | 0.07 | -0.05 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 55.00 | 0.80 | 0.90 | 0.87 | -0.63 | -42.00% | 10 | 525 | 0.38 | 0.29 | 0.07 | -0.04 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 60.00 | 0.10 | 0.20 | 0.20 | -0.10 | -33.34% | 2 | 366 | 0.38 | 0.08 | 0.03 | -0.02 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 65.00 | 0.05 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 391 | 0.51 | 0.01 | 0.01 | 0.00 | 4/24/2024 | 4/25/2024 4:00:01 PM EST |
| 70.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 3,120 | 0.75 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 4:00:01 PM EST |
| 75.00 | 0.00 | 0.95 | 0.01 | 0.00 | 0.00% | 0 | 194 | 1.20 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 4:00:01 PM EST |
| 80.00 | 0.00 | 0.40 | 0.38 | 0.00 | 0.00% | 0 | 667 | 1.09 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 4:00:01 PM EST |
| 85.00 | 0.00 | 0.50 | 0.32 | 0.00 | 0.00% | 0 | 12 | 1.26 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 4:00:01 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 215 | 0.95 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/25/2024 4:00:01 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 110 | 0.86 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 4:00:01 PM EST |
| 40.00 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 143 | 0.69 | -0.01 | 0.00 | -0.01 | 4/15/2024 | 4/25/2024 4:00:01 PM EST |
| 45.00 | 0.20 | 0.25 | 0.25 | +0.10 | +66.67% | 16 | 39 | 0.44 | -0.08 | 0.03 | -0.02 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 50.00 | 1.10 | 1.20 | 1.05 | +0.20 | +23.53% | 16 | 977 | 0.40 | -0.33 | 0.07 | -0.05 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 55.00 | 3.70 | 3.90 | 3.80 | +1.07 | +39.20% | 10 | 522 | 0.37 | -0.71 | 0.07 | -0.04 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 60.00 | 8.00 | 8.70 | 8.20 | +1.40 | +20.59% | 3 | 213 | 0.49 | -0.92 | 0.03 | -0.02 | 4/25/2024 | 4/25/2024 4:00:01 PM EST |
| 65.00 | 11.00 | 14.70 | 8.30 | 0.00 | 0.00% | 0 | 54 | 0.62 | -0.99 | 0.01 | 0.00 | 4/23/2024 | 4/25/2024 4:00:01 PM EST |
| 70.00 | 16.10 | 20.00 | 17.00 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 4:00:01 PM EST |
| 75.00 | 21.00 | 25.50 | 10.10 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 4/25/2024 4:00:01 PM EST |
| 80.00 | 26.00 | 30.50 | 23.10 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 4:00:01 PM EST |
| 85.00 | 30.70 | 35.50 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 90.00 | 35.70 | 40.50 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST | |||
| 95.00 | 40.80 | 45.50 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/25/2024 4:00:01 PM EST |