Options Chain for DINE BRANDS GLOBAL INC COM (DIN) - $32.24 as of 11/20/2024 3:57:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.40 | 19.00 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 17.50 | 12.50 | 16.30 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 20.00 | 10.00 | 13.90 | 11.40 | 0.00 | 0.00% | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 9/24/2024 | 11/20/2024 3:59:43 PM EST |
| 22.50 | 7.60 | 11.60 | 7.64 | 0.00 | 0.00% | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:43 PM EST |
| 25.00 | 5.40 | 8.90 | 9.90 | 0.00 | 0.00% | 0 | 43 | 0.90 | 0.96 | 0.02 | -0.01 | 11/13/2024 | 11/20/2024 3:59:43 PM EST |
| 30.00 | 3.00 | 3.40 | 3.47 | 0.00 | 0.00% | 0 | 237 | 0.48 | 0.73 | 0.07 | -0.02 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 35.00 | 0.00 | 2.45 | 0.70 | 0.00 | 0.00% | 0 | 627 | 0.93 | 0.31 | 0.08 | -0.03 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 40.00 | 0.05 | 0.20 | 0.15 | -0.03 | -16.67% | 3 | 934 | 0.46 | 0.07 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 45.00 | 0.05 | 1.20 | 0.06 | 0.00 | 0.00% | 0 | 301 | 0.85 | 0.01 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:43 PM EST |
| 50.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 53 | 1.24 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:43 PM EST |
| 55.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.42 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 11/20/2024 3:59:43 PM EST |
| 60.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 6/21/2024 | 11/20/2024 3:59:43 PM EST |
| 65.00 | 0.00 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 11/20/2024 3:59:43 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 | 0.75 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 17.50 | 0.00 | 0.95 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 4 | 1.54 | 0.00 | 0.00 | 0.00 | 7/9/2024 | 11/20/2024 3:59:43 PM EST |
| 22.50 | 0.05 | 1.65 | 0.05 | 0.00 | 0.00% | 0 | 68 | 1.13 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:43 PM EST |
| 25.00 | 0.00 | 0.60 | 0.15 | 0.00 | 0.00% | 15 | 442 | 0.60 | -0.04 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 30.00 | 0.60 | 0.90 | 0.70 | -0.15 | -17.65% | 119 | 475 | 0.48 | -0.27 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 35.00 | 3.00 | 3.60 | 3.80 | +0.06 | +1.61% | 100 | 734 | 0.47 | -0.69 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:43 PM EST |
| 40.00 | 7.70 | 8.40 | 8.24 | 0.00 | 0.00% | 0 | 151 | 0.74 | -0.93 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:43 PM EST |
| 45.00 | 11.80 | 15.00 | 13.10 | 0.00 | 0.00% | 0 | 24 | 1.77 | -0.99 | 0.01 | 0.00 | 8/29/2024 | 11/20/2024 3:59:43 PM EST |
| 50.00 | 16.00 | 20.00 | 13.85 | 0.00 | 0.00% | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 7/18/2024 | 11/20/2024 3:59:43 PM EST |
| 55.00 | 21.00 | 25.00 | 18.60 | 0.00 | 0.00% | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/25/2024 | 11/20/2024 3:59:43 PM EST |
| 60.00 | 26.20 | 29.50 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST | |||
| 65.00 | 31.00 | 34.80 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:43 PM EST |