Options Chain for DENNYS CORP COM (DENN) - $3.82 as of 8/13/2025 3:18:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 1.55 | 1.70 | 1.63 | 1.55 | +0.30 | +24.00% | 0.65 | 1 | 59 | 5.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.01 | 3 | 4,357 | 2.35 | 0.01 | 0.09 | 0.00 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 773 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 162 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 8/13/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 99 | 5.02 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/13/2025 3:59:59 PM EST |
| 5.00 | 0.85 | 0.95 | 0.90 | 0.98 | -0.34 | -25.76% | 0.18 | 22 | 399 | 2.36 | -0.99 | 0.09 | 0.00 | 8/13/2025 | 8/13/2025 3:59:59 PM EST |
| 7.50 | 3.30 | 3.50 | 3.40 | 3.45 | 0.00 | 0.00% | 0.45 | 0 | 6 | 6.06 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 8/13/2025 3:59:59 PM EST |
| 10.00 | 5.80 | 6.60 | 6.20 | % | 0.62 | 0 | 0 | 7.92 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST | |||
| 12.50 | 8.30 | 9.10 | 8.70 | % | 0.70 | 0 | 0 | 9.25 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:59 PM EST |