Options Chain for DINE BRANDS GLOBAL INC COM (DIN) - $27.61 as of 10/27/2025 5:24:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 22.40 | 26.60 | 24.50 | 21.34 | 0.00 | 0.00% | 9.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/27/2025 3:59:52 PM EST |
| 5.00 | 19.90 | 24.10 | 22.00 | 18.82 | 0.00 | 0.00% | 4.40 | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/27/2025 3:59:52 PM EST |
| 7.50 | 17.60 | 21.60 | 19.60 | % | 2.61 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:52 PM EST | |||
| 10.00 | 15.10 | 19.10 | 17.10 | 17.29 | 0.00 | 0.00% | 1.71 | 0 | 17 | 3.24 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/27/2025 3:59:52 PM EST |
| 12.50 | 12.50 | 16.60 | 14.55 | % | 1.16 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:52 PM EST | |||
| 15.00 | 10.60 | 14.20 | 12.40 | 7.37 | 0.00 | 0.00% | 0.83 | 0 | 0 | 2.18 | 0.99 | 0.00 | 0.00 | 8/4/2025 | 10/27/2025 3:59:52 PM EST |
| 17.50 | 8.10 | 11.00 | 9.55 | 6.82 | 0.00 | 0.00% | 0.55 | 0 | 4 | 1.48 | 0.98 | 0.01 | 0.00 | 9/16/2025 | 10/27/2025 3:59:52 PM EST |
| 20.00 | 6.10 | 9.40 | 7.75 | 6.25 | 0.00 | 0.00% | 0.39 | 0 | 188 | 1.48 | 0.92 | 0.02 | -0.01 | 9/24/2025 | 10/27/2025 3:59:52 PM EST |
| 22.50 | 4.50 | 6.80 | 5.65 | 6.50 | 0.00 | 0.00% | 0.25 | 0 | 344 | 1.12 | 0.83 | 0.04 | -0.01 | 10/22/2025 | 10/27/2025 3:59:52 PM EST |
| 25.00 | 2.25 | 4.50 | 3.38 | 3.45 | -1.23 | -26.29% | 0.14 | 1 | 443 | 0.58 | 0.68 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 30.00 | 0.95 | 1.30 | 1.13 | 1.63 | 0.00 | 0.00% | 0.04 | 0 | 1,489 | 0.55 | 0.33 | 0.07 | -0.02 | 10/24/2025 | 10/27/2025 3:59:52 PM EST |
| 35.00 | 0.10 | 1.20 | 0.65 | 0.41 | -0.09 | -18.00% | 0.02 | 5 | 354 | 0.64 | 0.11 | 0.04 | -0.01 | 10/27/2025 | 10/27/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 236 | 0.82 | 0.03 | 0.01 | 0.00 | 10/22/2025 | 10/27/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 162 | 1.86 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/27/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.94 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/27/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 1.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 57 | 1.57 | -0.01 | 0.00 | 0.00 | 10/3/2025 | 10/27/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1,172 | 1.25 | -0.02 | 0.01 | 0.00 | 10/3/2025 | 10/27/2025 3:59:52 PM EST |
| 20.00 | 0.20 | 0.65 | 0.43 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 705 | 0.71 | -0.08 | 0.02 | -0.01 | 10/10/2025 | 10/27/2025 3:59:52 PM EST |
| 22.50 | 0.65 | 0.75 | 0.70 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 235 | 0.61 | -0.17 | 0.04 | -0.01 | 10/16/2025 | 10/27/2025 3:59:52 PM EST |
| 25.00 | 1.30 | 1.70 | 1.50 | 1.15 | 0.00 | 0.00% | 0.06 | 0 | 98 | 0.57 | -0.32 | 0.06 | -0.02 | 10/24/2025 | 10/27/2025 3:59:52 PM EST |
| 30.00 | 3.80 | 4.70 | 4.25 | 3.65 | 0.00 | 0.00% | 0.14 | 0 | 486 | 0.56 | -0.67 | 0.07 | -0.02 | 10/20/2025 | 10/27/2025 3:59:52 PM EST |
| 35.00 | 7.00 | 9.30 | 8.15 | 11.66 | 0.00 | 0.00% | 0.23 | 0 | 9 | 0.90 | -0.89 | 0.04 | -0.01 | 7/16/2025 | 10/27/2025 3:59:52 PM EST |
| 40.00 | 11.90 | 13.60 | 12.75 | 16.23 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.89 | -0.97 | 0.01 | 0.00 | 7/15/2025 | 10/27/2025 3:59:52 PM EST |