Options Chain for DINE BRANDS GLOBAL INC COM (DIN) - $33.62 as of 2/20/2026 2:57:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 17.80 | 21.70 | 19.75 | 11.06 | 0.00 | 0.00% | 1.58 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 2/20/2026 4:00:17 PM EST |
| 15.00 | 15.30 | 19.40 | 17.35 | 17.95 | 0.00 | 0.00% | 1.16 | 0 | 16 | 3.41 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 2/20/2026 4:00:17 PM EST |
| 17.50 | 12.90 | 16.90 | 14.90 | 13.80 | 0.00 | 0.00% | 0.85 | 0 | 11 | 2.98 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 2/20/2026 4:00:17 PM EST |
| 20.00 | 12.20 | 12.70 | 12.45 | 14.24 | 0.00 | 0.00% | 0.62 | 0 | 337 | 1.54 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 22.50 | 9.80 | 10.30 | 10.05 | 12.20 | 0.00 | 0.00% | 0.45 | 0 | 229 | 1.31 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 4:00:17 PM EST |
| 25.00 | 6.20 | 8.30 | 7.25 | 6.80 | -2.57 | -27.43% | 0.29 | 2 | 404 | 1.27 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 30.00 | 2.25 | 3.80 | 3.03 | 2.79 | -1.81 | -39.35% | 0.10 | 250 | 608 | 0.82 | 0.61 | 0.08 | -0.02 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 35.00 | 0.50 | 1.35 | 0.93 | 0.90 | -0.90 | -50.00% | 0.03 | 9 | 376 | 0.68 | 0.22 | 0.07 | -0.02 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 40.00 | 0.05 | 0.55 | 0.30 | 0.20 | -0.05 | -20.00% | 0.01 | 16 | 613 | 0.67 | 0.05 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 45.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.70 | 0.01 | 0.01 | 0.00 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.43 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.58 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 4:00:17 PM EST |
| 15.00 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 9 | 3.02 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 2/20/2026 4:00:17 PM EST |
| 17.50 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 209 | 2.16 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 4:00:17 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 125 | 1.54 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/20/2026 4:00:17 PM EST |
| 22.50 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 137 | 1.05 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/20/2026 4:00:17 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 239 | 0.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:17 PM EST |
| 30.00 | 0.50 | 1.95 | 1.23 | 0.80 | -0.50 | -38.47% | 0.04 | 10 | 665 | 0.44 | -0.39 | 0.08 | -0.02 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 35.00 | 3.40 | 5.10 | 4.25 | 4.30 | 0.00 | 0.00% | 0.12 | 0 | 137 | 0.30 | -0.78 | 0.07 | -0.02 | 2/17/2026 | 2/20/2026 4:00:17 PM EST |
| 40.00 | 7.50 | 9.30 | 8.40 | % | 0.21 | 0 | 0 | 0.96 | -0.95 | 0.03 | -0.01 | 2/20/2026 4:00:17 PM EST | |||
| 45.00 | 12.30 | 14.10 | 13.20 | % | 0.29 | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 50.00 | 15.90 | 19.80 | 17.85 | % | 0.36 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST |