Options Chain for DENNYS CORP COM (DENN) - $3.79 as of 5/5/2025 2:54:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 1.25 | 1.55 | 1.35 | 0.00 | 0.00% | 4 | 206 | 2.34 | 0.99 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.10 | 0.10 | +0.03 | +42.86% | 32 | 200 | 1.58 | 0.07 | 0.21 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 363 | 3.45 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 386 | 3.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 230 | 6.39 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 5/5/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 27 | 611 | 1.92 | -0.01 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 5.00 | 1.10 | 1.40 | 1.25 | -0.05 | -3.85% | 22 | 451 | 2.52 | -0.93 | 0.21 | 0.00 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 7.50 | 3.60 | 3.90 | 3.77 | 0.00 | 0.00% | 0 | 13 | 3.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:53 PM EST |
| 10.00 | 6.00 | 6.50 | 3.70 | 0.00 | 0.00% | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 5/5/2025 3:59:53 PM EST |
| 12.50 | 8.50 | 9.70 | % | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |