Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $188.25 as of 10/9/2025 7:51:40 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 | 91.00 | 93.60 | 92.30 | 92.20 | -6.80 | -6.87% | 0.97 | 5 | 4 | 3.37 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 100.00 | 85.70 | 88.60 | 87.15 | % | 0.87 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 105.00 | 81.20 | 83.50 | 82.35 | % | 0.78 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 110.00 | 76.20 | 78.70 | 77.45 | % | 0.70 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 115.00 | 71.20 | 73.50 | 72.35 | % | 0.63 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 120.00 | 64.80 | 68.70 | 66.75 | % | 0.56 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 125.00 | 60.30 | 63.70 | 62.00 | % | 0.50 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 130.00 | 55.20 | 58.60 | 56.90 | % | 0.44 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 135.00 | 51.20 | 53.50 | 52.35 | 52.20 | -29.80 | -36.35% | 0.39 | 5 | 6 | 1.86 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 140.00 | 45.20 | 48.70 | 46.95 | 77.60 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 10/9/2025 3:59:53 PM EST |
| 145.00 | 39.90 | 43.70 | 41.80 | % | 0.29 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 150.00 | 35.20 | 38.70 | 36.95 | % | 0.25 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 155.00 | 30.60 | 33.70 | 32.15 | % | 0.21 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 160.00 | 26.20 | 28.40 | 27.30 | % | 0.17 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 165.00 | 20.00 | 23.70 | 21.85 | % | 0.13 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 170.00 | 16.10 | 17.00 | 16.55 | 16.62 | -9.18 | -35.59% | 0.10 | 2 | 1 | 0.61 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 175.00 | 10.70 | 13.10 | 11.90 | 12.40 | +1.50 | +13.77% | 0.07 | 2,940 | 7 | 0.58 | 0.97 | 0.03 | -0.02 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 180.00 | 6.40 | 7.00 | 6.70 | 7.30 | -6.40 | -46.72% | 0.04 | 2,951 | 293 | 0.30 | 0.83 | 0.05 | -0.06 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 185.00 | 2.55 | 3.20 | 2.88 | 2.65 | -1.05 | -28.38% | 0.02 | 41 | 306 | 0.23 | 0.57 | 0.07 | -0.10 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 190.00 | 0.75 | 1.15 | 0.95 | 1.02 | -0.38 | -27.15% | 0.01 | 47 | 661 | 0.23 | 0.25 | 0.05 | -0.09 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 195.00 | 0.15 | 0.30 | 0.23 | 0.29 | -0.11 | -27.50% | 0.00 | 79 | 1,777 | 0.23 | 0.07 | 0.02 | -0.04 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 200.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 1,133 | 0.28 | 0.01 | 0.01 | -0.01 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 210.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 2 | 1,414 | 0.38 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 990 | 0.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 230.00 | 0.00 | 0.25 | 0.13 | 0.16 | +0.15 | +1,500.00% | 0.00 | 1 | 945 | 0.76 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 672 | 0.71 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.81 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.90 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/9/2025 3:59:53 PM EST |
| 270.00 | 0.00 | 1.00 | 0.50 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.52 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/9/2025 3:59:53 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 290.00 | 0.00 | 1.20 | 0.60 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/9/2025 3:59:53 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 | 2.67 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 10/9/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.98 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 10/9/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/9/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 10/9/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.85 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/9/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.70 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/9/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/9/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 10/9/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/9/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.62 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/9/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.91 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.45 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/9/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.62 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 140 | 0.34 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.30 | 0.15 | 0.17 | +0.05 | +41.67% | 0.00 | 3 | 126 | 0.23 | -0.03 | 0.03 | -0.02 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 180.00 | 0.55 | 0.90 | 0.73 | 0.72 | +0.24 | +50.00% | 0.00 | 9 | 386 | 0.24 | -0.17 | 0.05 | -0.06 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 185.00 | 1.95 | 2.45 | 2.20 | 2.20 | +0.50 | +29.42% | 0.01 | 51 | 343 | 0.21 | -0.43 | 0.07 | -0.10 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 190.00 | 5.30 | 5.70 | 5.50 | 5.44 | +1.44 | +36.00% | 0.03 | 23 | 607 | 0.22 | -0.75 | 0.05 | -0.09 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 195.00 | 9.60 | 10.10 | 9.85 | 7.52 | 0.00 | 0.00% | 0.05 | 0 | 204 | 0.27 | -0.93 | 0.02 | -0.04 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 200.00 | 14.30 | 15.40 | 14.85 | 14.10 | +1.84 | +15.01% | 0.07 | 3 | 295 | 0.56 | -0.99 | 0.01 | -0.01 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 210.00 | 24.50 | 25.40 | 24.95 | 24.00 | +2.05 | +9.34% | 0.12 | 4 | 610 | 0.46 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/9/2025 3:59:53 PM EST |
| 220.00 | 34.30 | 35.00 | 34.65 | 34.72 | 0.00 | 0.00% | 0.16 | 0 | 408 | 0.72 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/9/2025 3:59:53 PM EST |
| 230.00 | 42.70 | 45.20 | 43.95 | 18.80 | 0.00 | 0.00% | 0.19 | 0 | 71 | 0.93 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 10/9/2025 3:59:53 PM EST |
| 240.00 | 53.30 | 56.20 | 54.75 | 50.50 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.31 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/9/2025 3:59:53 PM EST |
| 250.00 | 63.20 | 65.40 | 64.30 | 31.93 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 10/9/2025 3:59:53 PM EST |
| 260.00 | 73.40 | 75.50 | 74.45 | % | 0.29 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/9/2025 3:59:53 PM EST | |||
| 270.00 | 83.10 | 85.20 | 84.15 | 67.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 10/9/2025 3:59:53 PM EST |
| 280.00 | 93.20 | 95.90 | 94.55 | 76.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 10/9/2025 3:59:53 PM EST |
| 290.00 | 102.60 | 106.50 | 104.55 | 97.80 | 0.00 | 0.00% | 0.36 | 0 | 5 | 2.03 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/9/2025 3:59:53 PM EST |