Options Chain for DAVE & BUSTERS ENTMT INC COM (PLAY) - $52.17 as of 4/29/2024 2:01:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 17.60 | 19.80 | 34.00 | 0.00 | 0.00% | 0 | 0 | 1.85 | 1.00 | 0.00 | -0.01 | 4/3/2024 | 4/29/2024 1:58:57 PM EST |
| 40.00 | 12.60 | 13.80 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:58:57 PM EST | |||
| 45.00 | 7.60 | 8.90 | % | 0 | 0 | 0.76 | 0.96 | 0.02 | -0.02 | 4/29/2024 1:58:57 PM EST | |||
| 50.00 | 4.10 | 4.20 | 4.12 | +0.82 | +24.85% | 18 | 118 | 0.41 | 0.78 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 1:58:57 PM EST |
| 55.00 | 1.10 | 1.25 | 1.20 | +0.40 | +50.00% | 6 | 529 | 0.37 | 0.38 | 0.09 | -0.05 | 4/29/2024 | 4/29/2024 1:58:57 PM EST |
| 60.00 | 0.15 | 0.25 | 0.16 | +0.06 | +60.00% | 21 | 384 | 0.38 | 0.08 | 0.04 | -0.02 | 4/29/2024 | 4/29/2024 1:58:57 PM EST |
| 65.00 | 0.00 | 0.55 | 0.58 | 0.00 | 0.00% | 0 | 391 | 0.74 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/29/2024 1:58:57 PM EST |
| 70.00 | 0.00 | 0.25 | 0.08 | +0.03 | +60.00% | 1 | 3,120 | 0.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:58:57 PM EST |
| 75.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 193 | 1.17 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:58:57 PM EST |
| 80.00 | 0.00 | 0.40 | 0.38 | 0.00 | 0.00% | 0 | 667 | 1.15 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 1:58:57 PM EST |
| 85.00 | 0.00 | 0.50 | 0.32 | 0.00 | 0.00% | 0 | 12 | 1.33 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 1:58:57 PM EST |
| 90.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 215 | 1.00 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/29/2024 1:58:57 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:57 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 | 1.00 | 0.00 | 0.00 | -0.01 | 4/16/2024 | 4/29/2024 1:58:57 PM EST |
| 40.00 | 0.00 | 0.15 | 0.04 | -0.02 | -33.34% | 3 | 143 | 0.77 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 4/29/2024 1:58:57 PM EST |
| 45.00 | 0.05 | 0.15 | 0.15 | -0.05 | -25.00% | 4 | 54 | 0.46 | -0.04 | 0.02 | -0.02 | 4/29/2024 | 4/29/2024 1:58:57 PM EST |
| 50.00 | 0.55 | 0.65 | 0.75 | -0.25 | -25.00% | 8 | 976 | 0.40 | -0.22 | 0.06 | -0.05 | 4/29/2024 | 4/29/2024 1:58:57 PM EST |
| 55.00 | 2.55 | 2.70 | 2.65 | -0.95 | -26.39% | 27 | 518 | 0.37 | -0.62 | 0.09 | -0.05 | 4/29/2024 | 4/29/2024 1:58:57 PM EST |
| 60.00 | 6.50 | 6.80 | 7.90 | 0.00 | 0.00% | 0 | 209 | 0.44 | -0.92 | 0.04 | -0.02 | 4/26/2024 | 4/29/2024 1:58:57 PM EST |
| 65.00 | 11.20 | 11.70 | 8.30 | 0.00 | 0.00% | 0 | 4 | 0.58 | -0.99 | 0.01 | 0.00 | 4/23/2024 | 4/29/2024 1:58:57 PM EST |
| 70.00 | 16.30 | 16.90 | 17.00 | 0.00 | 0.00% | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/29/2024 1:58:57 PM EST |
| 75.00 | 21.00 | 23.00 | 10.10 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/5/2024 | 4/29/2024 1:58:57 PM EST |
| 80.00 | 25.60 | 28.00 | 23.10 | 0.00 | 0.00% | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 1:58:57 PM EST |
| 85.00 | 31.20 | 33.50 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:57 PM EST | |||
| 90.00 | 35.00 | 38.10 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:57 PM EST | |||
| 95.00 | 40.90 | 43.40 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:57 PM EST |