Options Chain for DAVE & BUSTERS ENTMT INC COM (PLAY) - $18.70 as of 2/2/2026 8:55:34 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.40 | 10.50 | 9.45 | % | 0.94 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 11.00 | 7.40 | 9.60 | 8.50 | % | 0.77 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 12.00 | 6.40 | 8.60 | 7.50 | % | 0.62 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 13.00 | 5.40 | 7.60 | 6.50 | % | 0.50 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 14.00 | 4.30 | 6.00 | 5.15 | 5.50 | 0.00 | 0.00% | 0.37 | 0 | 3 | 1.46 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:05 AM EST |
| 15.00 | 3.40 | 5.00 | 4.20 | 6.70 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.24 | 1.00 | 0.01 | 0.00 | 1/22/2026 | 2/2/2026 9:59:05 AM EST |
| 16.00 | 2.40 | 4.10 | 3.25 | 4.12 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.13 | 0.93 | 0.07 | -0.01 | 1/16/2026 | 2/2/2026 9:59:05 AM EST |
| 17.00 | 1.85 | 3.20 | 2.53 | 3.59 | 0.00 | 0.00% | 0.15 | 0 | 17 | 0.99 | 0.85 | 0.10 | -0.01 | 1/23/2026 | 2/2/2026 9:59:05 AM EST |
| 18.00 | 1.80 | 2.25 | 2.03 | 1.80 | +0.35 | +24.14% | 0.11 | 1 | 134 | 0.90 | 0.73 | 0.12 | -0.02 | 2/2/2026 | 2/2/2026 9:59:05 AM EST |
| 19.00 | 0.65 | 1.55 | 1.10 | 0.98 | 0.00 | 0.00% | 0.06 | 0 | 85 | 0.80 | 0.59 | 0.14 | -0.02 | 1/30/2026 | 2/2/2026 9:59:05 AM EST |
| 20.00 | 0.75 | 1.10 | 0.93 | 0.90 | +0.34 | +60.72% | 0.05 | 19 | 851 | 0.71 | 0.44 | 0.15 | -0.03 | 2/2/2026 | 2/2/2026 9:59:05 AM EST |
| 21.00 | 0.45 | 0.75 | 0.60 | 0.75 | +0.39 | +108.34% | 0.03 | 1 | 165 | 0.71 | 0.31 | 0.13 | -0.02 | 2/2/2026 | 2/2/2026 9:59:05 AM EST |
| 22.00 | 0.05 | 0.55 | 0.30 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 187 | 0.67 | 0.21 | 0.11 | -0.02 | 1/30/2026 | 2/2/2026 9:59:05 AM EST |
| 23.00 | 0.05 | 0.55 | 0.30 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.72 | 0.14 | 0.08 | -0.02 | 1/30/2026 | 2/2/2026 9:59:05 AM EST |
| 24.00 | 0.05 | 0.45 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.79 | 0.08 | 0.06 | -0.01 | 1/27/2026 | 2/2/2026 9:59:05 AM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 99 | 1.06 | 0.05 | 0.04 | -0.01 | 1/27/2026 | 2/2/2026 9:59:05 AM EST |
| 26.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 466 | 1.34 | 0.03 | 0.02 | 0.00 | 1/27/2026 | 2/2/2026 9:59:05 AM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.17 | 0.01 | 0.01 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 28.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | 0.01 | 0.01 | 0.00 | 1/22/2026 | 2/2/2026 9:59:05 AM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.69 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/2/2026 9:59:05 AM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | 0.41 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.38 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 2/2/2026 9:59:05 AM EST |
| 12.00 | 0.00 | 0.55 | 0.28 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 85 | 2.10 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/2/2026 9:59:05 AM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.35 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 9:59:05 AM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 137 | 1.30 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:59:05 AM EST |
| 15.00 | 0.05 | 0.45 | 0.25 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1,150 | 0.97 | 0.00 | 0.01 | 0.00 | 1/27/2026 | 2/2/2026 9:59:05 AM EST |
| 16.00 | 0.05 | 0.35 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 157 | 0.73 | -0.07 | 0.07 | -0.01 | 1/29/2026 | 2/2/2026 9:59:05 AM EST |
| 17.00 | 0.10 | 0.65 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 296 | 0.72 | -0.15 | 0.10 | -0.01 | 1/30/2026 | 2/2/2026 9:59:05 AM EST |
| 18.00 | 0.45 | 0.80 | 0.63 | 0.59 | -0.11 | -15.72% | 0.04 | 1 | 103 | 0.74 | -0.27 | 0.12 | -0.02 | 2/2/2026 | 2/2/2026 9:59:05 AM EST |
| 19.00 | 0.70 | 1.15 | 0.93 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 52 | 0.67 | -0.41 | 0.14 | -0.02 | 1/30/2026 | 2/2/2026 9:59:05 AM EST |
| 20.00 | 1.25 | 1.60 | 1.43 | 1.35 | -0.80 | -37.21% | 0.07 | 1 | 1,166 | 0.54 | -0.56 | 0.15 | -0.03 | 2/2/2026 | 2/2/2026 9:59:05 AM EST |
| 21.00 | 1.75 | 2.75 | 2.25 | 3.20 | 0.00 | 0.00% | 0.11 | 0 | 27 | 0.68 | -0.69 | 0.13 | -0.02 | 1/30/2026 | 2/2/2026 9:59:05 AM EST |
| 22.00 | 2.50 | 3.60 | 3.05 | 3.00 | 0.00 | 0.00% | 0.14 | 0 | 33 | 1.15 | -0.79 | 0.11 | -0.02 | 1/27/2026 | 2/2/2026 9:59:05 AM EST |
| 23.00 | 3.30 | 4.50 | 3.90 | 2.81 | 0.00 | 0.00% | 0.17 | 0 | 9 | 1.24 | -0.86 | 0.08 | -0.02 | 1/20/2026 | 2/2/2026 9:59:05 AM EST |
| 24.00 | 4.20 | 5.80 | 5.00 | 5.02 | 0.00 | 0.00% | 0.21 | 0 | 14 | 1.57 | -0.92 | 0.06 | -0.01 | 1/26/2026 | 2/2/2026 9:59:05 AM EST |
| 25.00 | 5.20 | 6.80 | 6.00 | % | 0.24 | 0 | 0 | 1.77 | -0.95 | 0.04 | -0.01 | 2/2/2026 9:59:05 AM EST | |||
| 26.00 | 6.10 | 7.60 | 6.85 | 7.35 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.70 | -0.97 | 0.02 | 0.00 | 1/30/2026 | 2/2/2026 9:59:05 AM EST |
| 27.00 | 7.10 | 8.90 | 8.00 | % | 0.30 | 0 | 0 | 2.02 | -0.99 | 0.01 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 28.00 | 8.10 | 9.90 | 9.00 | % | 0.32 | 0 | 0 | 2.12 | -0.99 | 0.01 | 0.00 | 2/2/2026 9:59:05 AM EST | |||
| 30.00 | 9.90 | 11.60 | 10.75 | 11.88 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.12 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:05 AM EST |