Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $191.54 as of 10/8/2025 3:59:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 92.10 | 95.10 | 93.60 | 99.00 | 0.00 | 0.00% | 0.99 | 0 | 4 | 3.23 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:06 PM EST |
| 100.00 | 87.50 | 90.10 | 88.80 | % | 0.89 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 105.00 | 82.70 | 84.90 | 83.80 | % | 0.80 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 110.00 | 77.30 | 79.90 | 78.60 | % | 0.71 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 115.00 | 72.40 | 75.00 | 73.70 | % | 0.64 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 120.00 | 67.70 | 69.90 | 68.80 | % | 0.57 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 125.00 | 62.70 | 65.10 | 63.90 | % | 0.51 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 130.00 | 57.00 | 60.00 | 58.50 | % | 0.45 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 135.00 | 51.90 | 55.00 | 53.45 | 82.00 | 0.00 | 0.00% | 0.40 | 0 | 6 | 1.80 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 10/8/2025 2:59:06 PM EST |
| 140.00 | 47.50 | 49.50 | 48.50 | 77.60 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 10/8/2025 2:59:06 PM EST |
| 145.00 | 42.50 | 45.10 | 43.80 | % | 0.30 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 150.00 | 37.50 | 40.00 | 38.75 | % | 0.26 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 155.00 | 32.50 | 35.10 | 33.80 | % | 0.22 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 160.00 | 27.00 | 30.10 | 28.55 | % | 0.18 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 165.00 | 22.00 | 25.00 | 23.50 | % | 0.14 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 170.00 | 17.00 | 19.50 | 18.25 | 25.80 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.72 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:06 PM EST |
| 175.00 | 12.10 | 15.10 | 13.60 | 10.90 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.66 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:59:06 PM EST |
| 180.00 | 8.40 | 9.20 | 8.80 | 13.70 | 0.00 | 0.00% | 0.05 | 0 | 293 | 0.41 | 0.98 | 0.04 | -0.01 | 10/6/2025 | 10/8/2025 2:59:06 PM EST |
| 185.00 | 4.20 | 4.60 | 4.40 | 3.70 | -3.15 | -45.99% | 0.02 | 52 | 306 | 0.21 | 0.67 | 0.07 | -0.08 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 190.00 | 1.45 | 1.60 | 1.53 | 1.50 | -1.50 | -50.00% | 0.01 | 98 | 645 | 0.22 | 0.34 | 0.06 | -0.10 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 195.00 | 0.35 | 0.50 | 0.43 | 0.38 | -0.72 | -65.46% | 0.00 | 77 | 1,751 | 0.21 | 0.12 | 0.03 | -0.06 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 200.00 | 0.05 | 0.30 | 0.18 | 0.11 | -0.41 | -78.85% | 0.00 | 38 | 1,094 | 0.23 | 0.03 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 1,416 | 0.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 992 | 0.45 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 230.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 945 | 0.69 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:59:06 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 672 | 0.65 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:59:06 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.74 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:06 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.83 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 2:59:06 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.48 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/8/2025 2:59:06 PM EST |
| 280.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 290.00 | 0.00 | 1.45 | 0.73 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.42 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 10/8/2025 2:59:06 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.50 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 10/8/2025 2:59:06 PM EST |
| 105.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 110.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/8/2025 2:59:06 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 10/8/2025 2:59:06 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.13 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/8/2025 2:59:06 PM EST |
| 125.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.72 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/8/2025 2:59:06 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:59:06 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 140.00 | 0.00 | 1.25 | 0.63 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 10/8/2025 2:59:06 PM EST |
| 145.00 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.30 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/8/2025 2:59:06 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.60 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:59:06 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.83 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:06 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.44 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:59:06 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.84 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:06 PM EST |
| 170.00 | 0.00 | 0.20 | 0.10 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 140 | 0.36 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 175.00 | 0.00 | 0.60 | 0.30 | 0.12 | -0.03 | -20.00% | 0.00 | 2 | 126 | 0.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 180.00 | 0.35 | 0.60 | 0.48 | 0.48 | +0.13 | +37.15% | 0.00 | 10 | 383 | 0.23 | -0.02 | 0.04 | -0.01 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 185.00 | 1.40 | 1.95 | 1.68 | 1.70 | +0.79 | +86.82% | 0.01 | 30 | 341 | 0.23 | -0.33 | 0.07 | -0.08 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 190.00 | 3.60 | 4.40 | 4.00 | 4.00 | +1.29 | +47.61% | 0.02 | 60 | 590 | 0.23 | -0.66 | 0.06 | -0.10 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 195.00 | 7.60 | 8.60 | 8.10 | 7.52 | +1.52 | +25.34% | 0.04 | 12 | 212 | 0.23 | -0.88 | 0.03 | -0.06 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 200.00 | 12.10 | 13.80 | 12.95 | 12.26 | +3.18 | +35.03% | 0.06 | 2 | 296 | 0.47 | -0.97 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 210.00 | 22.20 | 23.10 | 22.65 | 21.95 | +4.05 | +22.63% | 0.11 | 2 | 612 | 0.61 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 220.00 | 32.20 | 34.00 | 33.10 | 34.72 | 0.00 | 0.00% | 0.15 | 0 | 408 | 0.75 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:59:06 PM EST |
| 230.00 | 42.20 | 44.30 | 43.25 | 18.80 | 0.00 | 0.00% | 0.19 | 0 | 71 | 0.97 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 10/8/2025 2:59:06 PM EST |
| 240.00 | 51.90 | 53.80 | 52.85 | 50.50 | +19.26 | +61.66% | 0.22 | 1 | 1 | 0.99 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:06 PM EST |
| 250.00 | 61.50 | 64.30 | 62.90 | 31.93 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 10/8/2025 2:59:06 PM EST |
| 260.00 | 71.30 | 74.20 | 72.75 | % | 0.28 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:06 PM EST | |||
| 270.00 | 81.30 | 84.60 | 82.95 | 67.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 10/8/2025 2:59:06 PM EST |
| 280.00 | 91.60 | 94.10 | 92.85 | 76.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 10/8/2025 2:59:06 PM EST |
| 290.00 | 101.80 | 104.10 | 102.95 | 97.80 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.66 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:59:06 PM EST |