Options Chain for DAVE & BUSTERS ENTMT INC COM (PLAY) - $8.75 as of 9/4/2026 6:42:56 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 | 3.20 | 4.30 | 3.75 | 7.40 | 0.00 | 0.00% | 0.75 | 0 | 11 | 2.07 | 0.97 | 0.02 | 0.00 | 3/23/2026 | 9/4/2026 3:59:49 PM EST |
| 6.00 | 2.60 | 3.20 | 2.90 | 4.30 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.42 | 0.91 | 0.06 | -0.01 | 7/24/2026 | 9/4/2026 3:59:49 PM EST |
| 7.00 | 1.85 | 2.35 | 2.10 | 4.10 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.83 | 0.81 | 0.10 | -0.01 | 7/30/2026 | 9/4/2026 3:59:49 PM EST |
| 8.00 | 1.20 | 1.75 | 1.48 | 1.77 | 0.00 | 0.00% | 0.18 | 0 | 110 | 0.90 | 0.68 | 0.13 | -0.01 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 9.00 | 0.75 | 1.20 | 0.98 | 0.94 | -0.01 | -1.06% | 0.11 | 10 | 282 | 0.89 | 0.54 | 0.15 | -0.01 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 10.00 | 0.55 | 0.90 | 0.73 | 0.60 | -0.05 | -7.70% | 0.07 | 9 | 590 | 0.97 | 0.40 | 0.14 | -0.01 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 11.00 | 0.30 | 0.45 | 0.38 | 0.40 | 0.00 | 0.00% | 0.03 | 43 | 322 | 0.86 | 0.29 | 0.13 | -0.01 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 12.00 | 0.10 | 0.45 | 0.28 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2,042 | 0.90 | 0.20 | 0.10 | -0.01 | 9/2/2026 | 9/4/2026 3:59:49 PM EST |
| 13.00 | 0.10 | 0.30 | 0.20 | 0.20 | +0.05 | +33.34% | 0.02 | 1 | 2,632 | 0.95 | 0.13 | 0.08 | -0.01 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 14.00 | 0.05 | 0.30 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2,634 | 1.00 | 0.09 | 0.06 | -0.01 | 8/28/2026 | 9/4/2026 3:59:49 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3,338 | 1.11 | 0.06 | 0.04 | 0.00 | 9/2/2026 | 9/4/2026 3:59:49 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.50 | 0.04 | 0.03 | 0.00 | 8/28/2026 | 9/4/2026 3:59:49 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 569 | 1.60 | 0.02 | 0.02 | 0.00 | 8/24/2026 | 9/4/2026 3:59:49 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,095 | 1.61 | 0.01 | 0.01 | 0.00 | 8/11/2026 | 9/4/2026 3:59:49 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 412 | 1.76 | 0.01 | 0.01 | 0.00 | 7/20/2026 | 9/4/2026 3:59:49 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 621 | 1.84 | 0.01 | 0.01 | 0.00 | 8/25/2026 | 9/4/2026 3:59:49 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.91 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 9/4/2026 3:59:49 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.90 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 9/4/2026 3:59:49 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.96 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/4/2026 3:59:49 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 70 | 2.02 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 9/4/2026 3:59:49 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,520 | 2.07 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 3:59:49 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 199 | 2.12 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 9/4/2026 3:59:49 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 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 1,974 | 1.21 | -0.03 | 0.02 | 0.00 | 9/2/2026 | 9/4/2026 3:59:49 PM EST |
| 6.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.03 | -16.67% | 0.02 | 105 | 689 | 0.99 | -0.09 | 0.06 | -0.01 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 7.00 | 0.30 | 0.35 | 0.33 | 0.33 | -0.12 | -26.67% | 0.05 | 12 | 112 | 0.93 | -0.19 | 0.10 | -0.01 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 8.00 | 0.50 | 0.85 | 0.68 | 0.80 | +0.10 | +14.29% | 0.09 | 20 | 370 | 0.92 | -0.32 | 0.13 | -0.01 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 9.00 | 1.00 | 1.30 | 1.15 | 0.97 | 0.00 | 0.00% | 0.13 | 0 | 387 | 0.89 | -0.46 | 0.15 | -0.01 | 9/2/2026 | 9/4/2026 3:59:49 PM EST |
| 10.00 | 1.70 | 1.95 | 1.83 | 1.69 | 0.00 | 0.00% | 0.18 | 0 | 3,425 | 0.91 | -0.60 | 0.14 | -0.01 | 9/3/2026 | 9/4/2026 3:59:49 PM EST |
| 11.00 | 2.40 | 2.85 | 2.63 | 2.60 | 0.00 | 0.00% | 0.24 | 0 | 594 | 0.93 | -0.71 | 0.13 | -0.01 | 9/1/2026 | 9/4/2026 3:59:49 PM EST |
| 12.00 | 3.30 | 3.60 | 3.45 | 3.30 | 0.00 | 0.00% | 0.29 | 0 | 184 | 0.88 | -0.80 | 0.10 | -0.01 | 7/14/2026 | 9/4/2026 3:59:49 PM EST |
| 13.00 | 4.20 | 4.60 | 4.40 | 4.70 | 0.00 | 0.00% | 0.34 | 0 | 43 | 1.25 | -0.87 | 0.08 | -0.01 | 9/1/2026 | 9/4/2026 3:59:49 PM EST |
| 14.00 | 4.90 | 5.80 | 5.35 | 4.05 | 0.00 | 0.00% | 0.38 | 0 | 52 | 1.61 | -0.91 | 0.06 | -0.01 | 6/16/2026 | 9/4/2026 3:59:49 PM EST |
| 15.00 | 5.80 | 6.80 | 6.30 | 3.90 | 0.00 | 0.00% | 0.42 | 0 | 39 | 1.74 | -0.94 | 0.04 | 0.00 | 6/12/2026 | 9/4/2026 3:59:49 PM EST |
| 16.00 | 6.80 | 7.80 | 7.30 | 7.30 | +1.86 | +34.20% | 0.46 | 1 | 1 | 1.85 | -0.96 | 0.03 | 0.00 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 17.00 | 7.70 | 8.80 | 8.25 | 6.95 | 0.00 | 0.00% | 0.49 | 0 | 11 | 1.96 | -0.98 | 0.02 | 0.00 | 8/21/2026 | 9/4/2026 3:59:49 PM EST |
| 18.00 | 9.00 | 9.50 | 9.25 | 9.25 | +0.25 | +2.78% | 0.51 | 1 | 0 | 1.69 | -0.99 | 0.01 | 0.00 | 9/4/2026 | 9/4/2026 3:59:49 PM EST |
| 19.00 | 9.80 | 11.00 | 10.40 | 8.95 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.37 | -0.99 | 0.01 | 0.00 | 8/21/2026 | 9/4/2026 3:59:49 PM EST |
| 20.00 | 10.80 | 11.80 | 11.30 | 9.90 | 0.00 | 0.00% | 0.57 | 0 | 15 | 2.24 | -0.99 | 0.01 | 0.00 | 8/26/2026 | 9/4/2026 3:59:49 PM EST |
| 21.00 | 11.70 | 12.70 | 12.20 | 10.90 | 0.00 | 0.00% | 0.58 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:49 PM EST |
| 22.00 | 12.70 | 13.70 | 13.20 | % | 0.60 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST | |||
| 23.00 | 13.70 | 14.70 | 14.20 | 13.15 | 0.00 | 0.00% | 0.62 | 0 | 1 | 2.35 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:49 PM EST |
| 24.00 | 14.70 | 15.70 | 15.20 | 14.97 | 0.00 | 0.00% | 0.63 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:49 PM EST |
| 25.00 | 15.70 | 16.70 | 16.20 | 13.15 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 9/4/2026 3:59:49 PM EST |
| 30.00 | 20.70 | 21.70 | 21.20 | % | 0.71 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:49 PM EST |