Options Chain for DINE BRANDS GLOBAL INC COM (DIN) - $22.52 as of 4/4/2025 5:48:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 4.00 | 8.20 | % | 0 | 0 | 2.37 | 0.99 | 0.01 | 0.00 | 4/4/2025 3:59:59 PM EST | |||
| 17.50 | 1.60 | 5.50 | 6.30 | 0.00 | 0.00% | 0 | 2 | 1.51 | 0.90 | 0.06 | -0.02 | 3/5/2025 | 4/4/2025 3:59:59 PM EST |
| 20.00 | 1.50 | 2.25 | 1.50 | -3.08 | -67.25% | 2 | 2 | 0.83 | 0.66 | 0.12 | -0.05 | 4/4/2025 | 4/4/2025 3:59:59 PM EST |
| 22.50 | 0.20 | 2.45 | 0.56 | -0.22 | -28.21% | 1 | 41 | 1.21 | 0.35 | 0.12 | -0.04 | 4/4/2025 | 4/4/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | +0.04 | +25.00% | 8 | 243 | 0.83 | 0.13 | 0.07 | -0.02 | 4/4/2025 | 4/4/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | -0.02 | -20.00% | 3 | 115 | 1.13 | 0.01 | 0.01 | 0.00 | 4/4/2025 | 4/4/2025 3:59:59 PM EST |
| 35.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.60 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/4/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 1.90 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 4/4/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.05 | % | 0 | 0 | 2.29 | -0.01 | 0.01 | 0.00 | 4/4/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.90 | 0.45 | % | 10 | 0 | 1.46 | -0.10 | 0.06 | -0.02 | 4/4/2025 | 4/4/2025 3:59:59 PM EST | |
| 20.00 | 0.30 | 1.00 | 0.95 | +0.55 | +137.50% | 1 | 34 | 0.71 | -0.34 | 0.12 | -0.05 | 4/4/2025 | 4/4/2025 3:59:59 PM EST |
| 22.50 | 1.90 | 2.50 | 2.30 | +0.95 | +70.37% | 301 | 928 | 0.82 | -0.65 | 0.12 | -0.04 | 4/4/2025 | 4/4/2025 3:59:59 PM EST |
| 25.00 | 3.60 | 4.90 | 4.50 | +1.60 | +55.18% | 1 | 55 | 1.22 | -0.87 | 0.07 | -0.02 | 4/4/2025 | 4/4/2025 3:59:59 PM EST |
| 30.00 | 7.50 | 11.00 | 4.30 | 0.00 | 0.00% | 0 | 0 | 2.70 | -0.99 | 0.01 | 0.00 | 3/11/2025 | 4/4/2025 3:59:59 PM EST |
| 35.00 | 12.00 | 16.00 | 9.86 | 0.00 | 0.00% | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 4/4/2025 3:59:59 PM EST |
| 40.00 | 17.40 | 21.00 | % | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 4/4/2025 3:59:59 PM EST |