Options Chain for DINE BRANDS GLOBAL INC COM (DIN) - $20.49 as of 5/5/2025 2:55:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 7.60 | 8.60 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 15.00 | 4.10 | 7.90 | % | 0 | 0 | 1.61 | 0.93 | 0.04 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 17.50 | 3.50 | 3.80 | 3.90 | 0.00 | 0.00% | 0 | 26 | 0.75 | 0.77 | 0.07 | -0.01 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 20.00 | 2.00 | 3.10 | 2.10 | +0.05 | +2.44% | 16 | 50 | 0.66 | 0.56 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 22.50 | 0.90 | 1.00 | 1.00 | +0.05 | +5.27% | 16 | 172 | 0.62 | 0.34 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 25.00 | 0.40 | 0.45 | 0.43 | -0.02 | -4.45% | 26 | 416 | 0.61 | 0.19 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 30.00 | 0.05 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 555 | 0.66 | 0.06 | 0.03 | -0.01 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 35.00 | 0.05 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 366 | 0.88 | 0.02 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 40.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 135 | 1.03 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.69 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 20 | 1.84 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:48 PM EST |
| 55.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 86 | 1.61 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 5/5/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 15.00 | 0.20 | 0.35 | 0.72 | 0.00 | 0.00% | 0 | 7 | 0.74 | -0.07 | 0.04 | 0.00 | 4/11/2025 | 5/5/2025 3:59:48 PM EST |
| 17.50 | 0.70 | 0.80 | 0.70 | -0.10 | -12.50% | 19 | 1,550 | 0.68 | -0.23 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 20.00 | 1.20 | 2.15 | 1.60 | +1.55 | +3,100.00% | 11 | 90 | 0.71 | -0.44 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 22.50 | 2.75 | 3.40 | 4.24 | 0.00 | 0.00% | 0 | 814 | 0.57 | -0.66 | 0.09 | -0.02 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 25.00 | 4.90 | 5.30 | 5.30 | 0.00 | 0.00% | 0 | 99 | 0.56 | -0.81 | 0.06 | -0.01 | 4/24/2025 | 5/5/2025 3:59:48 PM EST |
| 30.00 | 9.40 | 12.00 | 10.75 | 0.00 | 0.00% | 0 | 253 | 1.52 | -0.94 | 0.03 | -0.01 | 4/21/2025 | 5/5/2025 3:59:48 PM EST |
| 35.00 | 12.70 | 16.90 | 15.07 | 0.00 | 0.00% | 0 | 30 | 1.89 | -0.98 | 0.01 | 0.00 | 4/22/2025 | 5/5/2025 3:59:48 PM EST |
| 40.00 | 17.70 | 21.80 | 21.90 | 0.00 | 0.00% | 0 | 20 | 2.17 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:48 PM EST |
| 45.00 | 22.60 | 26.80 | 18.30 | 0.00 | 0.00% | 0 | 1 | 2.37 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 5/5/2025 3:59:48 PM EST |
| 50.00 | 27.50 | 31.80 | % | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 55.00 | 32.60 | 36.70 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |