Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $160.25 as of 9/16/2024 3:39:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 88.20 | 91.90 | 87.53 | 0.00 | 0.00% | 0 | 1 | 2.01 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 9/16/2024 2:58:59 PM EST |
| 75.00 | 83.30 | 86.70 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:59 PM EST | |||
| 80.00 | 78.20 | 82.10 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:59 PM EST | |||
| 85.00 | 74.00 | 77.10 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:59 PM EST | |||
| 90.00 | 68.30 | 72.10 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:59 PM EST | |||
| 95.00 | 64.20 | 66.90 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:59 PM EST | |||
| 100.00 | 59.30 | 62.20 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:59 PM EST | |||
| 105.00 | 54.20 | 56.30 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:59 PM EST | |||
| 110.00 | 48.90 | 52.20 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:59 PM EST | |||
| 115.00 | 43.60 | 47.30 | 41.11 | 0.00 | 0.00% | 0 | 5 | 0.83 | 1.00 | 0.00 | 0.00 | 6/20/2024 | 9/16/2024 2:58:59 PM EST |
| 120.00 | 38.60 | 42.00 | 22.30 | 0.00 | 0.00% | 0 | 1 | 0.79 | 1.00 | 0.00 | 0.00 | 7/11/2024 | 9/16/2024 2:58:59 PM EST |
| 125.00 | 33.80 | 37.40 | 24.64 | 0.00 | 0.00% | 0 | 1 | 0.62 | 1.00 | 0.00 | 0.00 | 7/1/2024 | 9/16/2024 2:58:59 PM EST |
| 130.00 | 28.70 | 31.90 | 17.50 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.97 | 0.00 | -0.01 | 8/13/2024 | 9/16/2024 2:58:59 PM EST |
| 135.00 | 23.60 | 27.40 | 23.45 | 0.00 | 0.00% | 0 | 53 | 0.37 | 0.95 | 0.01 | -0.03 | 9/12/2024 | 9/16/2024 2:58:59 PM EST |
| 140.00 | 18.90 | 22.70 | 18.85 | 0.00 | 0.00% | 0 | 40 | 0.37 | 0.91 | 0.01 | -0.04 | 9/6/2024 | 9/16/2024 2:58:59 PM EST |
| 145.00 | 14.50 | 17.60 | 13.10 | 0.00 | 0.00% | 0 | 109 | 0.33 | 0.85 | 0.01 | -0.06 | 9/10/2024 | 9/16/2024 2:58:59 PM EST |
| 150.00 | 10.70 | 13.90 | 13.01 | +1.11 | +9.33% | 1 | 97 | 0.30 | 0.77 | 0.02 | -0.07 | 9/16/2024 | 9/16/2024 2:58:59 PM EST |
| 155.00 | 7.90 | 8.50 | 8.20 | 0.00 | 0.00% | 8 | 544 | 0.28 | 0.66 | 0.03 | -0.08 | 9/16/2024 | 9/16/2024 2:58:59 PM EST |
| 160.00 | 4.80 | 5.20 | 4.95 | -0.05 | -1.00% | 11 | 203 | 0.27 | 0.51 | 0.03 | -0.08 | 9/16/2024 | 9/16/2024 2:58:59 PM EST |
| 165.00 | 2.65 | 2.75 | 2.69 | -0.21 | -7.25% | 67 | 758 | 0.26 | 0.35 | 0.03 | -0.07 | 9/16/2024 | 9/16/2024 2:58:59 PM EST |
| 170.00 | 1.15 | 1.50 | 1.60 | +0.10 | +6.67% | 4 | 419 | 0.25 | 0.21 | 0.02 | -0.05 | 9/16/2024 | 9/16/2024 2:58:59 PM EST |
| 175.00 | 0.55 | 0.70 | 0.70 | -0.05 | -6.67% | 7 | 637 | 0.25 | 0.11 | 0.02 | -0.03 | 9/16/2024 | 9/16/2024 2:58:59 PM EST |
| 180.00 | 0.20 | 0.35 | 0.40 | +0.07 | +21.22% | 5 | 54 | 0.26 | 0.05 | 0.01 | -0.02 | 9/16/2024 | 9/16/2024 2:58:59 PM EST |
| 185.00 | 0.10 | 0.35 | 0.40 | +0.30 | +300.00% | 1 | 78 | 0.28 | 0.02 | 0.00 | -0.01 | 9/16/2024 | 9/16/2024 2:58:59 PM EST |
| 190.00 | 0.10 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 56 | 0.31 | 0.01 | 0.00 | 0.00 | 9/13/2024 | 9/16/2024 2:58:59 PM EST |
| 195.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.35 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 9/16/2024 2:58:59 PM EST |
| 200.00 | 0.00 | 0.20 | 1.10 | 0.00 | 0.00% | 0 | 15 | 0.39 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 9/16/2024 2:58:59 PM EST |
| 210.00 | 0.00 | 0.15 | 1.45 | 0.00 | 0.00% | 0 | 14 | 0.44 | 0.00 | 0.00 | 0.00 | 3/1/2024 | 9/16/2024 2:58:59 PM EST |
| 220.00 | 0.00 | 0.15 | 1.05 | 0.00 | 0.00% | 0 | 15 | 0.50 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 9/16/2024 2:58:59 PM EST |
| 230.00 | 0.00 | 0.15 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:59 PM EST | |||
| 240.00 | 0.00 | 0.15 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:59 PM EST | |||
| 250.00 | 0.00 | 0.15 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:59 PM EST | |||
| 260.00 | 0.00 | 0.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.15 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:59 PM EST | |||
| 75.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.13 | 0.00 | 0.00 | 0.00 | 6/6/2024 | 9/16/2024 2:58:59 PM EST |
| 80.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.05 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 9/16/2024 2:58:59 PM EST |
| 85.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 9/16/2024 2:58:59 PM EST |
| 90.00 | 0.00 | 0.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:59 PM EST | |||
| 95.00 | 0.00 | 0.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:59 PM EST | |||
| 100.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.73 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/16/2024 2:58:59 PM EST |
| 105.00 | 0.00 | 0.45 | 0.28 | 0.00 | 0.00% | 0 | 30 | 0.80 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/16/2024 2:58:59 PM EST |
| 110.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 9 | 0.72 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/16/2024 2:58:59 PM EST |
| 115.00 | 0.00 | 0.30 | 0.32 | 0.00 | 0.00% | 0 | 54 | 0.60 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/16/2024 2:58:59 PM EST |
| 120.00 | 0.05 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 102 | 0.49 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 9/16/2024 2:58:59 PM EST |
| 125.00 | 0.10 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 626 | 0.51 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 9/16/2024 2:58:59 PM EST |
| 130.00 | 0.20 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 492 | 0.43 | -0.03 | 0.00 | -0.01 | 9/12/2024 | 9/16/2024 2:58:59 PM EST |
| 135.00 | 0.40 | 0.50 | 0.48 | -0.02 | -4.00% | 20 | 648 | 0.38 | -0.05 | 0.01 | -0.03 | 9/16/2024 | 9/16/2024 2:58:59 PM EST |
| 140.00 | 0.65 | 0.80 | 0.66 | -0.14 | -17.50% | 32 | 368 | 0.34 | -0.09 | 0.01 | -0.04 | 9/16/2024 | 9/16/2024 2:58:59 PM EST |
| 145.00 | 1.05 | 1.20 | 1.12 | -0.13 | -10.40% | 5 | 351 | 0.32 | -0.15 | 0.01 | -0.06 | 9/16/2024 | 9/16/2024 2:58:59 PM EST |
| 150.00 | 1.80 | 1.95 | 1.91 | -0.04 | -2.06% | 44 | 324 | 0.30 | -0.23 | 0.02 | -0.07 | 9/16/2024 | 9/16/2024 2:58:59 PM EST |
| 155.00 | 3.00 | 3.30 | 2.80 | -0.50 | -15.16% | 12 | 317 | 0.28 | -0.34 | 0.03 | -0.08 | 9/16/2024 | 9/16/2024 2:58:59 PM EST |
| 160.00 | 5.10 | 5.40 | 5.40 | +0.02 | +0.38% | 43 | 103 | 0.27 | -0.49 | 0.03 | -0.08 | 9/16/2024 | 9/16/2024 2:58:59 PM EST |
| 165.00 | 8.00 | 8.40 | 7.90 | -4.40 | -35.78% | 1 | 66 | 0.26 | -0.65 | 0.03 | -0.07 | 9/16/2024 | 9/16/2024 2:58:59 PM EST |
| 170.00 | 9.90 | 12.90 | % | 0 | 0 | 0.25 | -0.79 | 0.02 | -0.05 | 9/16/2024 2:58:59 PM EST | |||
| 175.00 | 14.80 | 17.80 | 35.54 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.89 | 0.02 | -0.03 | 7/11/2024 | 9/16/2024 2:58:59 PM EST |
| 180.00 | 19.00 | 22.60 | 40.56 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.95 | 0.01 | -0.02 | 7/11/2024 | 9/16/2024 2:58:59 PM EST |
| 185.00 | 24.50 | 27.90 | 23.01 | 0.00 | 0.00% | 0 | 0 | 0.30 | -0.98 | 0.00 | -0.01 | 3/21/2024 | 9/16/2024 2:58:59 PM EST |
| 190.00 | 29.30 | 32.80 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | 0.00 | 9/16/2024 2:58:59 PM EST | |||
| 195.00 | 34.30 | 37.50 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:59 PM EST | |||
| 200.00 | 39.30 | 42.60 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:59 PM EST | |||
| 210.00 | 49.00 | 52.70 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:59 PM EST | |||
| 220.00 | 58.80 | 62.60 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:59 PM EST | |||
| 230.00 | 69.30 | 71.70 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:59 PM EST | |||
| 240.00 | 79.00 | 82.60 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:59 PM EST | |||
| 250.00 | 88.80 | 92.20 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:59 PM EST | |||
| 260.00 | 98.70 | 102.30 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:59 PM EST |