Options Chain for DINE BRANDS GLOBAL INC COM (DIN) - $24.03 as of 9/16/2025 8:38:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 13.40 | 14.70 | 14.05 | % | 1.41 | 0 | 0 | 9.13 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 12.50 | 10.90 | 12.70 | 11.80 | % | 0.94 | 0 | 0 | 8.52 | 1.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 15.00 | 8.50 | 9.90 | 9.20 | 11.20 | 0.00 | 0.00% | 0.61 | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 9/16/2025 3:59:55 PM EST |
| 17.50 | 5.00 | 7.00 | 6.00 | 6.60 | 0.00 | 0.00% | 0.34 | 0 | 33 | 3.83 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:55 PM EST |
| 20.00 | 3.90 | 4.10 | 4.00 | 3.92 | -0.18 | -4.39% | 0.20 | 10 | 416 | 2.06 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 22.50 | 1.45 | 1.65 | 1.55 | 1.20 | -0.90 | -42.86% | 0.07 | 52 | 424 | 1.08 | 0.98 | 0.16 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.16 | -59.26% | 0.00 | 402 | 981 | 0.59 | 0.14 | 0.21 | -0.03 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 843 | 1.46 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/16/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 95 | 2.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/16/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 42 | 2.78 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 9/16/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 7 | 6.65 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 9/16/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 62 | 3.69 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 9/16/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 1,000 | 3.83 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.04 | +0.03 | +300.00% | 0.01 | 1 | 1,169 | 1.14 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 22.50 | 0.10 | 0.25 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 46 | 442 | 0.67 | -0.02 | 0.16 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 25.00 | 1.45 | 2.35 | 1.90 | 1.56 | +0.51 | +48.58% | 0.08 | 9 | 581 | 1.40 | -0.86 | 0.21 | -0.03 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 30.00 | 6.40 | 6.60 | 6.50 | 6.51 | +0.01 | +0.16% | 0.22 | 10 | 554 | 0.89 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 9/16/2025 3:59:55 PM EST |
| 35.00 | 11.00 | 11.70 | 11.35 | 11.30 | 0.00 | 0.00% | 0.32 | 0 | 50 | 3.21 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 3:59:55 PM EST |
| 40.00 | 14.90 | 17.10 | 16.00 | 16.21 | 0.00 | 0.00% | 0.40 | 0 | 35 | 4.85 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 3:59:55 PM EST |