Options Chain for DINE BRANDS GLOBAL INC COM (DIN) - $23.49 as of 3/31/2025 3:46:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 6.40 | 10.40 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 17.50 | 3.80 | 7.90 | 6.30 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.99 | 0.01 | -0.01 | 3/5/2025 | 3/31/2025 3:59:59 PM EST |
| 20.00 | 2.35 | 3.80 | 4.58 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.91 | 0.06 | -0.02 | 3/13/2025 | 3/31/2025 3:59:59 PM EST |
| 22.50 | 1.35 | 1.60 | 1.40 | -0.28 | -16.67% | 3 | 40 | 0.48 | 0.66 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 25.00 | 0.30 | 0.50 | 0.40 | -0.18 | -31.04% | 52 | 234 | 0.48 | 0.28 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 30.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 115 | 0.69 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.15 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 1.75 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 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 | 1.40 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 1.75 | % | 0 | 0 | 1.57 | -0.01 | 0.01 | -0.01 | 3/31/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 130 | 0.69 | -0.09 | 0.06 | -0.02 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 22.50 | 0.65 | 0.80 | 0.75 | +0.15 | +25.00% | 23 | 842 | 0.57 | -0.34 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 25.00 | 0.25 | 2.45 | 2.24 | +0.44 | +24.45% | 7 | 61 | 0.38 | -0.72 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 30.00 | 5.10 | 8.80 | 4.30 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 3/11/2025 | 3/31/2025 3:59:59 PM EST |
| 35.00 | 9.60 | 12.90 | 9.86 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 3:59:59 PM EST |
| 40.00 | 14.60 | 18.70 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST |