Options Chain for DINE BRANDS GLOBAL INC COM (DIN) - $29.80 as of 2/4/2025 9:08:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.60 | 16.50 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 17.50 | 11.60 | 14.00 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 20.00 | 8.00 | 11.60 | 11.10 | 0.00 | 0.00% | 0 | 1 | 1.01 | 1.00 | 0.01 | 0.00 | 9/19/2024 | 2/4/2025 4:00:08 PM EST |
| 22.50 | 5.60 | 9.10 | 5.49 | 0.00 | 0.00% | 0 | 19 | 1.32 | 0.93 | 0.03 | -0.01 | 1/8/2025 | 2/4/2025 4:00:08 PM EST |
| 25.00 | 5.20 | 5.50 | 6.45 | 0.00 | 0.00% | 0 | 66 | 0.59 | 0.83 | 0.04 | -0.01 | 1/28/2025 | 2/4/2025 4:00:08 PM EST |
| 30.00 | 1.80 | 2.10 | 1.70 | -0.75 | -30.62% | 7 | 439 | 0.50 | 0.51 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 35.00 | 0.35 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 355 | 0.46 | 0.18 | 0.05 | -0.01 | 1/31/2025 | 2/4/2025 4:00:08 PM EST |
| 40.00 | 0.05 | 0.25 | 0.10 | -0.20 | -66.67% | 2 | 517 | 0.51 | 0.04 | 0.02 | 0.00 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 45.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 13 | 1.01 | 0.01 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:08 PM EST |
| 50.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:08 PM EST |
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 9 | 1.38 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 2/4/2025 4:00:08 PM EST |
| 20.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 28 | 1.11 | 0.00 | 0.01 | 0.00 | 1/21/2025 | 2/4/2025 4:00:08 PM EST |
| 22.50 | 0.15 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 56 | 0.59 | -0.07 | 0.03 | -0.01 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 25.00 | 0.40 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 607 | 0.54 | -0.17 | 0.04 | -0.01 | 2/3/2025 | 2/4/2025 4:00:08 PM EST |
| 30.00 | 2.05 | 2.35 | 2.20 | +0.20 | +10.00% | 1 | 1,074 | 0.50 | -0.49 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 4:00:08 PM EST |
| 35.00 | 5.60 | 6.00 | 5.93 | 0.00 | 0.00% | 0 | 312 | 0.53 | -0.82 | 0.05 | -0.01 | 1/6/2025 | 2/4/2025 4:00:08 PM EST |
| 40.00 | 10.30 | 11.40 | 8.80 | 0.00 | 0.00% | 0 | 117 | 0.75 | -0.96 | 0.02 | 0.00 | 1/29/2025 | 2/4/2025 4:00:08 PM EST |
| 45.00 | 14.20 | 17.50 | 16.93 | 0.00 | 0.00% | 0 | 6 | 1.29 | -0.99 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 4:00:08 PM EST |
| 50.00 | 19.00 | 22.00 | 18.80 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 2/4/2025 4:00:08 PM EST |
| 55.00 | 23.30 | 28.00 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:08 PM EST |