Optionistics

Quote for PLAY (DAVE & BUSTERS ENTERTAINMENT)

Data as of

Last
7.71
Change
+0.13
Open
7.56
Previous
7.58
High
8.17
Low
7.09
Bid
-
Ask
-
Volume
4,574,037
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
0.805
Hist Vol
0.733
Opt Volume
8,503
Open Int
43,743

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Data used in the screeners below are delayed from Oct 7, 2026. Subscribe to get the latest end-of-day data.

Bear Call Spreads

show all panelsmore…
ShortLongCreditWidth
Oct 16 '26 5.00Oct 16 '26 7.001.762.00
Oct 16 '26 5.00Oct 16 '26 6.001.201.00
Apr 16 '27 6.00Apr 16 '27 8.001.092.00
Apr 16 '27 6.00Apr 16 '27 7.000.701.00
Jan 15 '27 5.00Jan 15 '27 7.001.182.00
Oct 16 '26 6.00Oct 16 '26 7.000.561.00
Jan 15 '27 5.00Jan 15 '27 8.001.453.00
Apr 16 '27 4.00Apr 16 '27 8.001.994.00
Jan 15 '27 5.00Jan 15 '27 6.000.701.00
Nov 20 '26 5.00Nov 20 '26 7.001.232.00
Nov 20 '26 5.00Nov 20 '26 6.000.751.00
Nov 20 '26 5.00Nov 20 '26 8.001.483.00
Jan 15 '27 4.00Jan 15 '27 7.001.813.00
Apr 16 '27 4.00Apr 16 '27 7.001.603.00
Apr 16 '27 4.00Apr 16 '27 5.000.711.00
Jan 15 '27 4.00Jan 15 '27 8.002.094.00
Jan 15 '27 4.00Jan 15 '27 6.001.332.00
Apr 16 '27 5.00Apr 16 '27 8.001.283.00
Jan 15 '27 6.00Jan 15 '27 7.000.481.00
Jan 15 '27 6.00Jan 15 '27 8.000.752.00
Nov 20 '26 6.00Nov 20 '26 7.000.481.00
Apr 16 '27 5.00Apr 16 '27 7.000.892.00
Nov 20 '26 6.00Nov 20 '26 8.000.732.00
Jan 15 '27 4.00Jan 15 '27 5.000.631.00
Apr 16 '27 4.00Apr 16 '27 6.000.902.00
Apr 16 '27 5.00Apr 16 '27 6.000.191.00