Options Chain for DINE BRANDS GLOBAL INC COM (DIN) - $24.12 as of 5/28/2025 4:38:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.90 | 14.00 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 15.00 | 7.40 | 11.20 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 17.50 | 5.90 | 8.60 | 7.40 | 0.00 | 0.00% | 0 | 17 | 2.30 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/28/2025 4:00:00 PM EST |
| 20.00 | 3.30 | 5.90 | 4.60 | 0.00 | 0.00% | 0 | 65 | 0.96 | 0.93 | 0.06 | -0.01 | 5/16/2025 | 5/28/2025 4:00:00 PM EST |
| 22.50 | 0.70 | 2.95 | 2.40 | 0.00 | 0.00% | 0 | 205 | 0.44 | 0.72 | 0.10 | -0.02 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 25.00 | 0.85 | 1.05 | 1.00 | +0.07 | +7.53% | 1 | 499 | 0.54 | 0.43 | 0.12 | -0.03 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 30.00 | 0.05 | 0.15 | 0.15 | +0.05 | +50.00% | 11 | 798 | 0.55 | 0.08 | 0.04 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 35.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 349 | 0.86 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 146 | 1.07 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.94 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/28/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 20 | 2.15 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/28/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 86 | 1.91 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.95 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.92 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 4:00:00 PM EST |
| 17.50 | 0.05 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 1,613 | 0.84 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 20.00 | 0.05 | 1.15 | 0.20 | 0.00 | 0.00% | 2 | 133 | 1.18 | -0.07 | 0.06 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 22.50 | 0.45 | 0.75 | 0.80 | -0.80 | -50.00% | 171 | 529 | 0.54 | -0.28 | 0.10 | -0.02 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 25.00 | 1.65 | 1.90 | 2.04 | 0.00 | 0.00% | 0 | 95 | 0.54 | -0.57 | 0.12 | -0.03 | 5/19/2025 | 5/28/2025 4:00:00 PM EST |
| 30.00 | 4.50 | 8.10 | 6.05 | 0.00 | 0.00% | 0 | 251 | 0.99 | -0.92 | 0.04 | -0.01 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 35.00 | 9.00 | 13.00 | 15.07 | 0.00 | 0.00% | 0 | 12 | 2.18 | -0.99 | 0.01 | 0.00 | 4/22/2025 | 5/28/2025 4:00:00 PM EST |
| 40.00 | 13.90 | 18.10 | 21.90 | 0.00 | 0.00% | 0 | 20 | 2.55 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 5/28/2025 4:00:00 PM EST |
| 45.00 | 18.90 | 23.20 | 18.30 | 0.00 | 0.00% | 0 | 1 | 2.80 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 5/28/2025 4:00:00 PM EST |
| 50.00 | 23.90 | 28.20 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 55.00 | 28.90 | 33.10 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST |