Options Chain for DENNYS CORP COM (DENN) - $8.25 as of 4/26/2024 3:07:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.00 | 6.50 | % | 0 | 0 | 7.06 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 5.00 | 2.90 | 4.50 | % | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 7.50 | 0.05 | 0.85 | 0.92 | 0.00 | 0.00% | 0 | 9 | 0.32 | 0.78 | 0.32 | -0.01 | 4/15/2024 | 4/26/2024 4:00:09 PM EST |
| 10.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 479 | 0.61 | 0.04 | 0.09 | 0.00 | 4/24/2024 | 4/26/2024 4:00:09 PM EST |
| 12.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 189 | 2.40 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 4:00:09 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 4 | 2.87 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 1 | 3.23 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 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 | 0.75 | % | 0 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 5.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 6 | 2.89 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:09 PM EST |
| 7.50 | 0.05 | 0.20 | 0.10 | +0.01 | +11.12% | 1 | 13 | 0.47 | -0.22 | 0.32 | -0.01 | 4/26/2024 | 4/26/2024 4:00:09 PM EST |
| 10.00 | 1.70 | 2.30 | 1.05 | 0.00 | 0.00% | 0 | 18 | 1.41 | -0.96 | 0.09 | 0.00 | 4/1/2024 | 4/26/2024 4:00:09 PM EST |
| 12.50 | 3.60 | 6.50 | 4.20 | 0.00 | 0.00% | 0 | 10 | 4.28 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 4:00:09 PM EST |
| 15.00 | 6.70 | 7.30 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST | |||
| 17.50 | 9.20 | 9.80 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:09 PM EST |