Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $206.54 as of 8/22/2025 3:40:54 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 | 112.40 | 115.20 | 113.80 | % | 1.20 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 100.00 | 107.40 | 110.30 | 108.85 | % | 1.09 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 105.00 | 102.70 | 105.30 | 104.00 | % | 0.99 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 110.00 | 97.40 | 99.70 | 98.55 | % | 0.90 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 115.00 | 92.50 | 95.40 | 93.95 | % | 0.82 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 120.00 | 87.60 | 90.10 | 88.85 | % | 0.74 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 125.00 | 82.80 | 85.40 | 84.10 | % | 0.67 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 130.00 | 77.60 | 80.30 | 78.95 | % | 0.61 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 135.00 | 72.80 | 75.50 | 74.15 | 82.00 | 0.00 | 0.00% | 0.55 | 0 | 6 | 0.87 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 3:59:56 PM EST |
| 140.00 | 67.80 | 70.60 | 69.20 | 77.60 | 0.00 | 0.00% | 0.49 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/22/2025 3:59:56 PM EST |
| 145.00 | 62.80 | 65.60 | 64.20 | % | 0.44 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 150.00 | 57.70 | 60.50 | 59.10 | % | 0.39 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 155.00 | 52.90 | 55.90 | 54.40 | % | 0.35 | 0 | 0 | 0.67 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 160.00 | 48.00 | 50.70 | 49.35 | % | 0.31 | 0 | 0 | 0.60 | 0.98 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 165.00 | 43.30 | 45.70 | 44.50 | % | 0.27 | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 170.00 | 38.60 | 41.30 | 39.95 | % | 0.24 | 0 | 0 | 0.48 | 0.94 | 0.00 | -0.04 | 8/22/2025 3:59:56 PM EST | |||
| 175.00 | 33.70 | 36.50 | 35.10 | 48.90 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.44 | 0.92 | 0.01 | -0.05 | 7/1/2025 | 8/22/2025 3:59:56 PM EST |
| 180.00 | 30.20 | 30.90 | 30.55 | 27.10 | 0.00 | 0.00% | 0.17 | 0 | 293 | 0.31 | 0.89 | 0.01 | -0.05 | 8/12/2025 | 8/22/2025 3:59:56 PM EST |
| 185.00 | 25.70 | 26.40 | 26.05 | 24.32 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.30 | 0.86 | 0.01 | -0.06 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 190.00 | 21.40 | 22.00 | 21.70 | 17.35 | 0.00 | 0.00% | 0.11 | 0 | 42 | 0.29 | 0.81 | 0.01 | -0.07 | 8/8/2025 | 8/22/2025 3:59:56 PM EST |
| 195.00 | 17.30 | 18.00 | 17.65 | 17.00 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.28 | 0.76 | 0.01 | -0.07 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 200.00 | 13.60 | 14.30 | 13.95 | 11.90 | 0.00 | 0.00% | 0.07 | 0 | 340 | 0.27 | 0.68 | 0.02 | -0.08 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 210.00 | 7.80 | 8.10 | 7.95 | 7.60 | 0.00 | 0.00% | 0.04 | 5 | 852 | 0.26 | 0.50 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 220.00 | 3.50 | 4.10 | 3.80 | 3.60 | 0.00 | 0.00% | 0.02 | 4 | 476 | 0.25 | 0.31 | 0.02 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 230.00 | 1.30 | 1.65 | 1.48 | 1.39 | -0.16 | -10.33% | 0.01 | 1 | 338 | 0.23 | 0.17 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 240.00 | 0.45 | 0.65 | 0.55 | 0.50 | -0.08 | -13.80% | 0.00 | 3 | 183 | 0.23 | 0.10 | 0.01 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 250.00 | 0.05 | 0.95 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.26 | 0.06 | 0.00 | -0.02 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 260.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.28 | 0.03 | 0.00 | -0.01 | 8/7/2025 | 8/22/2025 3:59:56 PM EST |
| 270.00 | 0.00 | 0.35 | 0.18 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.35 | 0.01 | 0.00 | -0.01 | 6/18/2025 | 8/22/2025 3:59:56 PM EST |
| 280.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 290.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/22/2025 3:59:56 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 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.94 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/22/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:56 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.62 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:56 PM EST |
| 125.00 | 0.00 | 0.35 | 0.18 | 0.10 | -2.00 | -95.24% | 0.00 | 5 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 140.00 | 0.00 | 0.30 | 0.15 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.51 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 8/22/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.47 | -0.01 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:56 PM EST |
| 160.00 | 0.00 | 0.65 | 0.33 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.41 | -0.02 | 0.00 | -0.01 | 7/28/2025 | 8/22/2025 3:59:56 PM EST |
| 165.00 | 0.25 | 1.00 | 0.63 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.37 | -0.04 | 0.00 | -0.03 | 7/16/2025 | 8/22/2025 3:59:56 PM EST |
| 170.00 | 0.60 | 0.80 | 0.70 | 0.70 | -0.15 | -17.65% | 0.00 | 10 | 69 | 0.35 | -0.06 | 0.00 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 175.00 | 0.85 | 1.25 | 1.05 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.34 | -0.08 | 0.01 | -0.05 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 180.00 | 1.15 | 1.40 | 1.28 | 1.25 | -0.75 | -37.50% | 0.01 | 1 | 90 | 0.32 | -0.11 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 185.00 | 1.65 | 1.95 | 1.80 | 1.75 | -0.25 | -12.50% | 0.01 | 3 | 58 | 0.31 | -0.14 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 190.00 | 2.35 | 2.65 | 2.50 | 2.45 | -0.30 | -10.91% | 0.01 | 4 | 137 | 0.29 | -0.19 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 195.00 | 3.30 | 3.80 | 3.55 | 3.30 | -0.50 | -13.16% | 0.02 | 5 | 118 | 0.29 | -0.24 | 0.01 | -0.07 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 200.00 | 4.70 | 5.20 | 4.95 | 6.00 | 0.00 | 0.00% | 0.02 | 0 | 211 | 0.28 | -0.32 | 0.02 | -0.08 | 8/21/2025 | 8/22/2025 3:59:56 PM EST |
| 210.00 | 8.80 | 9.30 | 9.05 | 9.10 | -0.20 | -2.16% | 0.04 | 17 | 626 | 0.26 | -0.50 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 220.00 | 14.70 | 15.50 | 15.10 | 15.40 | 0.00 | 0.00% | 0.07 | 0 | 406 | 0.25 | -0.69 | 0.02 | -0.06 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 230.00 | 22.50 | 23.20 | 22.85 | 19.00 | 0.00 | 0.00% | 0.10 | 0 | 72 | 0.23 | -0.83 | 0.01 | -0.05 | 7/9/2025 | 8/22/2025 3:59:56 PM EST |
| 240.00 | 31.20 | 33.80 | 32.50 | 31.24 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.34 | -0.90 | 0.01 | -0.03 | 7/11/2025 | 8/22/2025 3:59:56 PM EST |
| 250.00 | 41.00 | 43.00 | 42.00 | 31.93 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.35 | -0.94 | 0.00 | -0.02 | 6/18/2025 | 8/22/2025 3:59:56 PM EST |
| 260.00 | 50.30 | 53.30 | 51.80 | % | 0.20 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 270.00 | 60.70 | 63.20 | 61.95 | 67.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 3/28/2025 | 8/22/2025 3:59:56 PM EST |
| 280.00 | 71.00 | 73.00 | 72.00 | 76.10 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 8/22/2025 3:59:56 PM EST |
| 290.00 | 80.30 | 83.10 | 81.70 | % | 0.28 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST |