Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For PLAY Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
PLAY DAVE & BUSTERS ENTERTAINMENT   0.562 0.631 39.47 1.20

 
2021-10-29 - Calls 2021-10-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLAY 1.96 2.85 2.36 2.61 5 299  W   37 PLAY 0.18 0.23 0.26 0.14 327 81  W  
PLAY 1.78 1.91 1.76 1.81 419 2594  W   38 PLAY 0.38 0.44 0.42 0.34 795 88  W  
PLAY 1.14 1.28 1.16 1.15 457 394  W   39 PLAY 0.72 0.79 0.76 0.68 4 132  W  
PLAY 0.66 0.75 0.62 0.67 1271 969  W   40 PLAY 1.21 1.31 1.42 1.20 40 145  W  
PLAY 0.32 0.42 0.34 0.35 149 407  W   41 PLAY 1.91 2.09 2.31 1.88 30 50  W  
PLAY 0.20 0.23 0.21 0.16 198 151  W   42 PLAY 2.60 3.15 3.62 2.69 5 14  W  
 
2021-11-05 - Calls 2021-11-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLAY 2.91 3.05 2.55 3.12 3 11  W   37 PLAY 0.51 0.57 0.61 0.65 58 47  W  
PLAY 2.22 2.34 2.18 2.45 34 82  W   38 PLAY 0.81 0.87 0.92 0.98 33 184  W  
PLAY 1.65 1.70 1.57 1.88 43 91  W   39 PLAY 1.20 1.28 1.39 1.41 13 72  W  
PLAY 1.18 1.24 1.20 1.40 166 53  W   40 PLAY 1.72 1.81 1.97 1.93 12 30  W  
PLAY 0.80 0.87 0.69 1.02 57 37  W   41 PLAY 2.24 2.43 3.05 2.55 50 52  W  
PLAY 0.52 0.59 0.50 0.72 22 134  W   42 PLAY 3.05 3.20 3.84 3.25 7 5  W  
 
2021-11-12 - Calls 2021-11-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLAY 3.15 3.30 1.64 3.54 0 18  W   37 PLAY 0.77 0.84 0.89 1.07 8 19  W  
PLAY 2.49 2.64 1.95 2.92 25 52  W   38 PLAY 1.11 1.18 1.26 1.45 2 25  W  
PLAY 2.00 2.12 1.90 2.38 26 85  W   39 PLAY 1.54 1.62 2.04 1.90 1 3  W  
PLAY 1.52 1.66 1.19 1.91 1 104  W   40 PLAY 2.06 2.16 3.17 2.43 0 13  W  
PLAY 1.14 1.21 1.00 1.51 7 113  W   41 PLAY 2.67 2.77 4.20 3.03 0 2  W  
PLAY 0.83 0.90 0.58 1.17 1 43  W   42 PLAY 3.35 3.50 4.50 3.70 0 5  W  
 
2021-11-19 - Calls 2021-11-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLAY 3.45 3.55 3.40 3.90 12 365  S   37 PLAY 1.02 1.06 1.18 1.42 6 172  S  
PLAY 2.81 2.91 2.57 3.31 25 442  S   38 PLAY 1.38 1.41 1.55 1.83 33 213  S  
PLAY 2.25 2.33 2.20 2.78 22 169  S   39 PLAY 1.80 1.85 1.99 2.30 16 50  S  
PLAY 1.78 1.87 1.79 2.31 150 1551  S   40 PLAY 2.32 2.37 2.82 2.83 2 600  S  
PLAY 1.38 1.44 1.27 1.91 34 54  S   41 PLAY 2.92 3.05 3.50 3.42 3 13  S  
PLAY 1.06 1.11 1.08 1.56 2 343  S   42 PLAY 3.55 3.75 4.13 4.07 1 11  S  
 
2021-11-26 - Calls 2021-11-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLAY 3.50 3.85 2.48 4.22 0 27  W   37 PLAY 1.14 1.27 1.52 1.73 2 47  W  
PLAY 3.00 3.20 3.05 3.64 17 28  W   38 PLAY 1.36 1.64 2.76 2.15 0 6  W  
PLAY 2.33 2.61 2.50 3.13 59 33  W   39 PLAY 1.94 2.15 2.83 2.63 0 27  W  
PLAY 1.80 2.08 1.90 2.66 6 51  W   40 PLAY 2.51 2.66 2.71 3.17 51 7  W  
PLAY 1.41 1.68 1.55 2.25 16 42  W   41 PLAY 3.10 3.25 0.00 3.76 0 0  W  
PLAY 1.09 1.34 1.13 1.90 2 49  W   42 PLAY 3.75 3.95 5.00 4.40 0 1  W  
 
2021-12-03 - Calls 2021-12-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLAY 3.50 4.65 2.83 4.51 0 1  W   37 PLAY 1.56 1.94 2.16 2.01 0 26  W  
PLAY 3.40 3.65 2.39 3.95 0 13  W   38 PLAY 1.96 2.65 2.50 2.44 4 33  W  
PLAY 2.90 3.05 2.00 3.44 0 30  W   39 PLAY 2.42 3.10 3.45 2.93 0 50  W  
PLAY 2.43 2.61 2.45 2.98 1 97  W   40 PLAY 2.95 3.65 4.00 3.47 0 28  W  
PLAY 2.01 2.22 2.00 2.57 21 84  W   41 PLAY 3.55 3.85 0.00 4.06 0 0  W  
 
2021-12-17 - Calls 2021-12-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
PLAY 3.00 3.10 3.00 3.54 145 1684  S   40 PLAY 3.50 3.65 3.75 4.00 20 1340  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.