Options Chain for DINE BRANDS GLOBAL INC COM (DIN) - $33.71 as of 12/23/2025 1:07:26 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 | 16.60 | 19.60 | 18.10 | 18.05 | % | 1.21 | 1 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST | |
| 17.50 | 14.80 | 17.20 | 16.00 | % | 0.91 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 20.00 | 12.40 | 14.70 | 13.55 | % | 0.68 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 22.50 | 8.70 | 12.80 | 10.75 | 9.10 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:59:02 PM EST |
| 25.00 | 6.20 | 10.30 | 8.25 | 9.74 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:02 PM EST |
| 30.00 | 3.00 | 3.80 | 3.40 | 3.40 | -0.96 | -22.02% | 0.11 | 7 | 116 | 0.41 | 0.89 | 0.06 | -0.03 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 35.00 | 0.50 | 0.70 | 0.60 | 0.60 | -0.30 | -33.34% | 0.02 | 12 | 558 | 0.34 | 0.37 | 0.12 | -0.03 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 40.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 45 | 0.40 | 0.04 | 0.03 | -0.01 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.74 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:02 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 22.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.80 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/23/2025 1:59:02 PM EST |
| 30.00 | 0.15 | 0.60 | 0.38 | 0.05 | -0.50 | -90.91% | 0.01 | 1 | 16 | 0.47 | -0.11 | 0.06 | -0.03 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 35.00 | 0.75 | 3.10 | 1.93 | 1.80 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.66 | -0.63 | 0.12 | -0.03 | 12/19/2025 | 12/23/2025 1:59:02 PM EST |
| 40.00 | 5.90 | 7.30 | 6.60 | 6.80 | +0.24 | +3.66% | 0.16 | 1 | 8 | 0.78 | -0.96 | 0.03 | -0.01 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |
| 45.00 | 10.40 | 12.60 | 11.50 | % | 0.26 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:02 PM EST | |||
| 50.00 | 14.90 | 17.20 | 16.05 | 16.74 | % | 0.32 | 2 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:02 PM EST |