Options Chain for DINE BRANDS GLOBAL INC COM (DIN) - $33.22 as of 1/5/2026 1:36:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.10 | 19.20 | 17.15 | % | 0.98 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 20.00 | 12.60 | 16.70 | 14.65 | % | 0.73 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 22.50 | 10.30 | 13.60 | 11.95 | % | 0.53 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 25.00 | 8.00 | 10.30 | 9.15 | 9.30 | 0.00 | 0.00% | 0.37 | 0 | 54 | 0.87 | 0.98 | 0.01 | -0.01 | 12/19/2025 | 1/5/2026 3:59:55 PM EST |
| 30.00 | 5.00 | 5.90 | 5.45 | 4.90 | +1.10 | +28.95% | 0.18 | 3 | 253 | 0.50 | 0.84 | 0.04 | -0.02 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 35.00 | 1.65 | 2.35 | 2.00 | 1.50 | +0.10 | +7.15% | 0.06 | 1 | 102 | 0.43 | 0.52 | 0.07 | -0.03 | 1/5/2026 | 1/5/2026 3:59:55 PM EST |
| 40.00 | 0.40 | 0.65 | 0.53 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.42 | 0.21 | 0.05 | -0.02 | 1/2/2026 | 1/5/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.70 | 0.06 | 0.02 | -0.01 | 12/22/2025 | 1/5/2026 3:59:55 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | 0.01 | 0.01 | 0.00 | 12/22/2025 | 1/5/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.91 | -0.02 | 0.01 | -0.01 | 12/19/2025 | 1/5/2026 3:59:55 PM EST |
| 30.00 | 0.25 | 1.40 | 0.83 | 0.97 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.54 | -0.16 | 0.04 | -0.02 | 1/2/2026 | 1/5/2026 3:59:55 PM EST |
| 35.00 | 1.75 | 2.70 | 2.23 | 3.50 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.43 | -0.48 | 0.07 | -0.03 | 12/31/2025 | 1/5/2026 3:59:55 PM EST |
| 40.00 | 5.40 | 7.90 | 6.65 | % | 0.17 | 0 | 0 | 0.91 | -0.79 | 0.05 | -0.02 | 1/5/2026 3:59:55 PM EST | |||
| 45.00 | 8.50 | 11.70 | 10.10 | % | 0.22 | 0 | 0 | 0.88 | -0.94 | 0.02 | -0.01 | 1/5/2026 3:59:55 PM EST | |||
| 50.00 | 13.40 | 17.60 | 15.50 | % | 0.31 | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 1/5/2026 3:59:55 PM EST |