Options Chain for DINE BRANDS GLOBAL INC COM (DIN) - $31.02 as of 5/15/2026 5:36:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.20 | 16.40 | 14.80 | 12.80 | 0.00 | 0.00% | 0.99 | 0 | 19 | 2.34 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 5/15/2026 4:00:01 PM EST |
| 17.50 | 11.60 | 14.40 | 13.00 | % | 0.74 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:01 PM EST | |||
| 20.00 | 9.10 | 12.30 | 10.70 | % | 0.53 | 0 | 14 | 1.97 | 1.00 | 0.00 | 0.00 | 5/15/2026 4:00:01 PM EST | |||
| 22.50 | 7.00 | 9.90 | 8.45 | 5.25 | 0.00 | 0.00% | 0.38 | 0 | 15 | 1.63 | 0.97 | 0.01 | -0.02 | 5/1/2026 | 5/15/2026 4:00:01 PM EST |
| 25.00 | 5.10 | 7.30 | 6.20 | 3.44 | 0.00 | 0.00% | 0.25 | 0 | 108 | 1.24 | 0.90 | 0.04 | -0.02 | 5/4/2026 | 5/15/2026 4:00:01 PM EST |
| 30.00 | 1.60 | 2.40 | 2.00 | 2.87 | -0.13 | -4.34% | 0.07 | 1 | 438 | 0.50 | 0.56 | 0.09 | -0.03 | 5/15/2026 | 5/15/2026 4:00:01 PM EST |
| 35.00 | 0.40 | 0.70 | 0.55 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 788 | 0.53 | 0.19 | 0.06 | -0.02 | 5/14/2026 | 5/15/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 217 | 0.78 | 0.04 | 0.02 | -0.01 | 5/11/2026 | 5/15/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 39 | 1.19 | 0.01 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 4 | 1.39 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.14 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/15/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.50 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/15/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 5/15/2026 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 39 | 1.32 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/15/2026 4:00:01 PM EST |
| 22.50 | 0.10 | 0.90 | 0.50 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.86 | -0.03 | 0.01 | -0.02 | 5/13/2026 | 5/15/2026 4:00:01 PM EST |
| 25.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.15 | -30.00% | 0.01 | 60 | 1,082 | 0.57 | -0.10 | 0.04 | -0.02 | 5/15/2026 | 5/15/2026 4:00:01 PM EST |
| 30.00 | 1.30 | 2.00 | 1.65 | 1.69 | -1.01 | -37.41% | 0.06 | 686 | 23 | 0.49 | -0.44 | 0.09 | -0.03 | 5/15/2026 | 5/15/2026 4:00:01 PM EST |
| 35.00 | 4.60 | 5.70 | 5.15 | 8.77 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.71 | -0.81 | 0.06 | -0.02 | 4/15/2026 | 5/15/2026 4:00:01 PM EST |
| 40.00 | 8.50 | 11.10 | 9.80 | % | 0.25 | 0 | 6 | 1.16 | -0.96 | 0.02 | -0.01 | 5/15/2026 4:00:01 PM EST | |||
| 45.00 | 13.00 | 16.20 | 14.60 | % | 0.32 | 0 | 0 | 1.46 | -0.99 | 0.00 | 0.00 | 5/15/2026 4:00:01 PM EST | |||
| 50.00 | 18.00 | 22.10 | 20.05 | % | 0.40 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:01 PM EST | |||
| 55.00 | 22.90 | 27.10 | 25.00 | % | 0.45 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/15/2026 4:00:01 PM EST |