Options Chain for DAVE & BUSTERS ENTMT INC COM (PLAY) - $31.95 as of 7/25/2025 1:07:24 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 | 25.40 | 28.90 | 27.15 | % | 5.43 | 0 | 0 | 8.49 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 10.00 | 20.60 | 23.70 | 22.15 | % | 2.21 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 11.00 | 19.70 | 22.80 | 21.25 | 20.74 | 0.00 | 0.00% | 1.93 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:05 AM EST |
| 12.00 | 18.50 | 21.60 | 20.05 | 19.11 | 0.00 | 0.00% | 1.67 | 0 | 1 | 4.33 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:05 AM EST |
| 13.00 | 17.60 | 20.90 | 19.25 | % | 1.48 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 14.00 | 16.50 | 19.90 | 18.20 | 17.75 | 0.00 | 0.00% | 1.30 | 0 | 1 | 3.99 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:05 AM EST |
| 15.00 | 15.80 | 18.90 | 17.35 | 7.08 | 0.00 | 0.00% | 1.16 | 0 | 6 | 3.71 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 7/25/2025 11:59:05 AM EST |
| 16.00 | 14.80 | 17.90 | 16.35 | 4.20 | 0.00 | 0.00% | 1.02 | 0 | 46 | 3.46 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 7/25/2025 11:59:05 AM EST |
| 17.00 | 13.80 | 16.90 | 15.35 | 13.18 | 0.00 | 0.00% | 0.90 | 0 | 17 | 3.23 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/25/2025 11:59:05 AM EST |
| 18.00 | 12.80 | 15.90 | 14.35 | 6.00 | 0.00 | 0.00% | 0.80 | 0 | 48 | 3.01 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 7/25/2025 11:59:05 AM EST |
| 19.00 | 11.80 | 14.80 | 13.30 | 11.60 | 0.00 | 0.00% | 0.70 | 0 | 11 | 2.86 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/25/2025 11:59:05 AM EST |
| 20.00 | 10.80 | 13.80 | 12.30 | 12.75 | 0.00 | 0.00% | 0.61 | 0 | 88 | 2.66 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/25/2025 11:59:05 AM EST |
| 21.00 | 9.80 | 12.90 | 11.35 | 5.00 | 0.00 | 0.00% | 0.54 | 0 | 48 | 2.47 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/25/2025 11:59:05 AM EST |
| 22.00 | 8.90 | 11.40 | 10.15 | 9.40 | 0.00 | 0.00% | 0.46 | 0 | 27 | 1.97 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/25/2025 11:59:05 AM EST |
| 23.00 | 7.80 | 11.00 | 9.40 | 7.80 | 0.00 | 0.00% | 0.41 | 0 | 28 | 2.11 | 0.99 | 0.01 | 0.00 | 7/21/2025 | 7/25/2025 11:59:05 AM EST |
| 24.00 | 6.80 | 10.00 | 8.40 | 7.00 | 0.00 | 0.00% | 0.35 | 0 | 25 | 1.95 | 0.98 | 0.01 | -0.01 | 6/11/2025 | 7/25/2025 11:59:05 AM EST |
| 25.00 | 6.20 | 8.70 | 7.45 | 5.96 | 0.00 | 0.00% | 0.30 | 0 | 65 | 1.65 | 0.96 | 0.02 | -0.01 | 7/21/2025 | 7/25/2025 11:59:05 AM EST |
| 26.00 | 5.80 | 6.60 | 6.20 | 5.00 | 0.00 | 0.00% | 0.24 | 0 | 22 | 0.98 | 0.93 | 0.03 | -0.01 | 7/21/2025 | 7/25/2025 11:59:05 AM EST |
| 27.00 | 4.70 | 5.90 | 5.30 | 3.60 | 0.00 | 0.00% | 0.20 | 0 | 24 | 1.00 | 0.89 | 0.04 | -0.02 | 7/17/2025 | 7/25/2025 11:59:05 AM EST |
| 28.00 | 4.20 | 4.60 | 4.40 | 6.10 | 0.00 | 0.00% | 0.16 | 0 | 53 | 0.60 | 0.84 | 0.05 | -0.03 | 7/23/2025 | 7/25/2025 11:59:05 AM EST |
| 29.00 | 3.40 | 3.80 | 3.60 | 2.64 | 0.00 | 0.00% | 0.12 | 0 | 70 | 0.51 | 0.77 | 0.07 | -0.03 | 7/21/2025 | 7/25/2025 11:59:05 AM EST |
| 30.00 | 2.60 | 3.00 | 2.80 | 2.96 | -0.14 | -4.52% | 0.09 | 3 | 282 | 0.60 | 0.69 | 0.08 | -0.04 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 31.00 | 2.20 | 2.45 | 2.33 | 2.40 | +0.01 | +0.42% | 0.08 | 1 | 238 | 0.60 | 0.60 | 0.08 | -0.04 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 32.00 | 1.75 | 1.90 | 1.83 | 1.83 | -0.47 | -20.44% | 0.06 | 1 | 231 | 0.60 | 0.52 | 0.09 | -0.05 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 33.00 | 1.35 | 1.55 | 1.45 | 1.45 | -0.19 | -11.59% | 0.04 | 5 | 258 | 0.62 | 0.43 | 0.08 | -0.04 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 34.00 | 1.00 | 1.20 | 1.10 | 1.16 | +0.08 | +7.41% | 0.03 | 1 | 183 | 0.62 | 0.36 | 0.08 | -0.04 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 35.00 | 0.75 | 0.95 | 0.85 | 0.85 | -0.15 | -15.00% | 0.02 | 6 | 1,010 | 0.63 | 0.29 | 0.07 | -0.04 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 36.00 | 0.55 | 0.75 | 0.65 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 407 | 0.65 | 0.23 | 0.06 | -0.04 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 37.00 | 0.40 | 0.55 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 485 | 0.64 | 0.19 | 0.05 | -0.03 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 38.00 | 0.30 | 0.40 | 0.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 106 | 0.65 | 0.14 | 0.05 | -0.03 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 39.00 | 0.20 | 0.30 | 0.25 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.65 | 0.11 | 0.04 | -0.02 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 40.00 | 0.20 | 0.25 | 0.23 | 0.22 | -0.13 | -37.15% | 0.01 | 3 | 214 | 0.69 | 0.08 | 0.03 | -0.02 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 41.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.76 | 0.06 | 0.02 | -0.01 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 42.00 | 0.00 | 1.50 | 0.75 | % | 0.02 | 0 | 0 | 1.43 | 0.04 | 0.02 | -0.01 | 7/25/2025 11:59:05 AM EST | |||
| 43.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.47 | 0.03 | 0.01 | -0.01 | 7/23/2025 | 7/25/2025 11:59:05 AM EST |
| 44.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.52 | 0.02 | 0.01 | -0.01 | 7/25/2025 11:59:05 AM EST | |||
| 45.00 | 0.00 | 0.55 | 0.28 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.16 | 0.02 | 0.01 | 0.00 | 7/23/2025 | 7/25/2025 11:59:05 AM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.32 | 0.01 | 0.01 | 0.00 | 7/23/2025 | 7/25/2025 11:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 216 | 3.53 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/25/2025 11:59:05 AM EST |
| 10.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 2 | 4.41 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/25/2025 11:59:05 AM EST |
| 11.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.05 | 0 | 2 | 4.02 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/25/2025 11:59:05 AM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.27 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/25/2025 11:59:05 AM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 14.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 15 | 3.17 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/25/2025 11:59:05 AM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 67 | 1.50 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:59:05 AM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 123 | 3.54 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 11:59:05 AM EST |
| 17.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 79 | 2.43 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:59:05 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 69 | 2.09 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 11:59:05 AM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.37 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 11:59:05 AM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 144 | 2.19 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/25/2025 11:59:05 AM EST |
| 21.00 | 0.00 | 0.65 | 0.33 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 119 | 1.57 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/25/2025 11:59:05 AM EST |
| 22.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 104 | 2.32 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:59:05 AM EST |
| 23.00 | 0.00 | 0.95 | 0.48 | 2.20 | 0.00 | 0.00% | 0.02 | 0 | 75 | 1.49 | -0.01 | 0.01 | 0.00 | 6/10/2025 | 7/25/2025 11:59:05 AM EST |
| 24.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 37 | 1.59 | -0.02 | 0.01 | -0.01 | 7/22/2025 | 7/25/2025 11:59:05 AM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.79 | -0.04 | 0.02 | -0.01 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 26.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.58 | -0.07 | 0.03 | -0.01 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 181 | 0.87 | -0.11 | 0.04 | -0.02 | 7/21/2025 | 7/25/2025 11:59:05 AM EST |
| 28.00 | 0.30 | 0.45 | 0.38 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 333 | 0.58 | -0.16 | 0.05 | -0.03 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 29.00 | 0.15 | 0.75 | 0.45 | 0.61 | -0.11 | -15.28% | 0.02 | 1 | 229 | 0.59 | -0.23 | 0.07 | -0.03 | 7/25/2025 | 7/25/2025 11:59:05 AM EST |
| 30.00 | 0.80 | 1.05 | 0.93 | 1.03 | 0.00 | 0.00% | 0.03 | 0 | 222 | 0.62 | -0.31 | 0.08 | -0.04 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 31.00 | 1.25 | 1.50 | 1.38 | 1.77 | 0.00 | 0.00% | 0.04 | 0 | 1,024 | 0.61 | -0.40 | 0.08 | -0.04 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 32.00 | 1.75 | 2.00 | 1.88 | 1.93 | 0.00 | 0.00% | 0.06 | 0 | 751 | 0.62 | -0.48 | 0.09 | -0.05 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 33.00 | 2.35 | 2.65 | 2.50 | 2.25 | 0.00 | 0.00% | 0.08 | 0 | 583 | 0.67 | -0.57 | 0.08 | -0.04 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 34.00 | 2.80 | 3.30 | 3.05 | 2.80 | 0.00 | 0.00% | 0.09 | 0 | 765 | 0.60 | -0.64 | 0.08 | -0.04 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 35.00 | 3.70 | 4.20 | 3.95 | 3.91 | 0.00 | 0.00% | 0.11 | 0 | 43 | 0.69 | -0.71 | 0.07 | -0.04 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 36.00 | 4.50 | 5.50 | 5.00 | 2.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.66 | -0.77 | 0.06 | -0.04 | 7/23/2025 | 7/25/2025 11:59:05 AM EST |
| 37.00 | 3.50 | 5.90 | 4.70 | 6.10 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.86 | -0.81 | 0.05 | -0.03 | 6/16/2025 | 7/25/2025 11:59:05 AM EST |
| 38.00 | 4.60 | 6.70 | 5.65 | 6.70 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.80 | -0.86 | 0.05 | -0.03 | 6/16/2025 | 7/25/2025 11:59:05 AM EST |
| 39.00 | 6.60 | 7.70 | 7.15 | % | 0.18 | 0 | 0 | 0.93 | -0.89 | 0.04 | -0.02 | 7/25/2025 11:59:05 AM EST | |||
| 40.00 | 7.50 | 9.70 | 8.60 | 7.13 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.33 | -0.92 | 0.03 | -0.02 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 41.00 | 7.50 | 10.80 | 9.15 | % | 0.22 | 0 | 0 | 1.44 | -0.94 | 0.02 | -0.01 | 7/25/2025 11:59:05 AM EST | |||
| 42.00 | 8.20 | 11.80 | 10.00 | % | 0.24 | 0 | 0 | 1.51 | -0.96 | 0.02 | -0.01 | 7/25/2025 11:59:05 AM EST | |||
| 43.00 | 9.20 | 12.70 | 10.95 | % | 0.25 | 0 | 0 | 1.54 | -0.97 | 0.01 | -0.01 | 7/25/2025 11:59:05 AM EST | |||
| 44.00 | 11.10 | 13.40 | 12.25 | 11.00 | 0.00 | 0.00% | 0.28 | 0 | 14 | 1.47 | -0.98 | 0.01 | -0.01 | 7/24/2025 | 7/25/2025 11:59:05 AM EST |
| 45.00 | 12.00 | 14.80 | 13.40 | % | 0.30 | 0 | 0 | 1.70 | -0.98 | 0.01 | 0.00 | 7/25/2025 11:59:05 AM EST | |||
| 46.00 | 13.90 | 15.70 | 14.80 | % | 0.32 | 0 | 0 | 1.72 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:59:05 AM EST |