Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $193.49 as of 10/3/2025 3:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 82.70 | 84.80 | 83.75 | % | 0.76 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:10 PM EST | |||
| 115.00 | 77.10 | 79.80 | 78.45 | % | 0.68 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:10 PM EST | |||
| 120.00 | 71.70 | 74.80 | 73.25 | % | 0.61 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:10 PM EST | |||
| 125.00 | 67.10 | 70.00 | 68.55 | % | 0.55 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:10 PM EST | |||
| 130.00 | 61.70 | 64.80 | 63.25 | % | 0.49 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:10 PM EST | |||
| 135.00 | 56.70 | 59.80 | 58.25 | 82.50 | 0.00 | 0.00% | 0.43 | 0 | 3 | 0.69 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 10/3/2025 4:00:10 PM EST |
| 140.00 | 51.70 | 54.60 | 53.15 | % | 0.38 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:10 PM EST | |||
| 145.00 | 47.10 | 49.80 | 48.45 | 71.85 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.57 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 10/3/2025 4:00:10 PM EST |
| 150.00 | 41.70 | 44.80 | 43.25 | % | 0.29 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:10 PM EST | |||
| 155.00 | 36.70 | 39.80 | 38.25 | 35.10 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.47 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/3/2025 4:00:10 PM EST |
| 160.00 | 31.70 | 34.70 | 33.20 | % | 0.21 | 0 | 0 | 0.40 | 0.98 | 0.00 | 0.00 | 10/3/2025 4:00:10 PM EST | |||
| 165.00 | 27.10 | 29.80 | 28.45 | 22.70 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.36 | 0.95 | 0.01 | -0.01 | 9/25/2025 | 10/3/2025 4:00:10 PM EST |
| 170.00 | 22.30 | 24.60 | 23.45 | 21.70 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.29 | 0.91 | 0.01 | -0.02 | 9/29/2025 | 10/3/2025 4:00:10 PM EST |
| 175.00 | 17.80 | 19.50 | 18.65 | 15.28 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.24 | 0.85 | 0.01 | -0.04 | 9/24/2025 | 10/3/2025 4:00:10 PM EST |
| 180.00 | 14.50 | 15.00 | 14.75 | 14.05 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.24 | 0.78 | 0.02 | -0.05 | 10/2/2025 | 10/3/2025 4:00:10 PM EST |
| 185.00 | 10.80 | 11.20 | 11.00 | 11.40 | -0.10 | -0.87% | 0.06 | 3 | 143 | 0.24 | 0.69 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 190.00 | 7.60 | 8.00 | 7.80 | 7.60 | -0.40 | -5.00% | 0.04 | 401 | 1,165 | 0.23 | 0.58 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 195.00 | 5.10 | 5.40 | 5.25 | 5.28 | -0.08 | -1.50% | 0.03 | 13 | 309 | 0.23 | 0.45 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 200.00 | 3.10 | 3.40 | 3.25 | 3.30 | +0.09 | +2.81% | 0.02 | 22 | 225 | 0.22 | 0.32 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 210.00 | 1.05 | 1.25 | 1.15 | 1.20 | +0.05 | +4.35% | 0.01 | 3 | 414 | 0.22 | 0.13 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 220.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.01 | -2.18% | 0.00 | 6 | 289 | 0.23 | 0.05 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 230.00 | 0.10 | 1.25 | 0.68 | 0.18 | +0.08 | +80.00% | 0.00 | 2 | 134 | 0.30 | 0.01 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 240.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.30 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 4:00:10 PM EST |
| 250.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.33 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/3/2025 4:00:10 PM EST |
| 260.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.37 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/3/2025 4:00:10 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.39 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/3/2025 4:00:10 PM EST |
| 280.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:10 PM EST | |||
| 290.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.53 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 10/3/2025 4:00:10 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:10 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:10 PM EST | |||
| 320.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.11 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/3/2025 4:00:10 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:10 PM EST | |||
| 120.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/3/2025 4:00:10 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.54 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 4:00:10 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:10 PM EST | |||
| 135.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.48 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/3/2025 4:00:10 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/3/2025 4:00:10 PM EST |
| 145.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:10 PM EST | |||
| 150.00 | 0.00 | 0.35 | 0.18 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.39 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 4:00:10 PM EST |
| 155.00 | 0.15 | 0.40 | 0.28 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.33 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/3/2025 4:00:10 PM EST |
| 160.00 | 0.25 | 0.55 | 0.40 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.30 | -0.02 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 4:00:10 PM EST |
| 165.00 | 0.40 | 0.55 | 0.48 | 0.47 | -0.09 | -16.08% | 0.00 | 5 | 14 | 0.27 | -0.05 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 170.00 | 0.65 | 0.80 | 0.73 | 0.73 | +0.03 | +4.29% | 0.00 | 1 | 1,965 | 0.25 | -0.09 | 0.01 | -0.02 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 175.00 | 1.10 | 1.40 | 1.25 | 1.20 | -0.04 | -3.23% | 0.01 | 2 | 215 | 0.25 | -0.15 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 180.00 | 1.80 | 2.00 | 1.90 | 1.90 | -0.08 | -4.04% | 0.01 | 1 | 119 | 0.23 | -0.22 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 185.00 | 2.95 | 3.20 | 3.08 | 3.16 | 0.00 | 0.00% | 0.02 | 0 | 160 | 0.22 | -0.31 | 0.02 | -0.05 | 10/2/2025 | 10/3/2025 4:00:10 PM EST |
| 190.00 | 4.70 | 5.00 | 4.85 | 5.06 | 0.00 | 0.00% | 0.03 | 0 | 183 | 0.21 | -0.42 | 0.02 | -0.06 | 10/2/2025 | 10/3/2025 4:00:10 PM EST |
| 195.00 | 7.10 | 7.50 | 7.30 | 7.55 | 0.00 | 0.00% | 0.04 | 0 | 204 | 0.21 | -0.55 | 0.03 | -0.06 | 10/2/2025 | 10/3/2025 4:00:10 PM EST |
| 200.00 | 10.10 | 10.70 | 10.40 | 13.50 | 0.00 | 0.00% | 0.05 | 0 | 120 | 0.21 | -0.68 | 0.02 | -0.05 | 9/29/2025 | 10/3/2025 4:00:10 PM EST |
| 210.00 | 18.00 | 18.70 | 18.35 | 27.10 | 0.00 | 0.00% | 0.09 | 0 | 119 | 0.20 | -0.87 | 0.02 | -0.03 | 9/22/2025 | 10/3/2025 4:00:10 PM EST |
| 220.00 | 27.60 | 28.40 | 28.00 | 35.00 | 0.00 | 0.00% | 0.13 | 0 | 228 | 0.23 | -0.95 | 0.01 | -0.02 | 9/19/2025 | 10/3/2025 4:00:10 PM EST |
| 230.00 | 37.00 | 38.80 | 37.90 | 20.70 | 0.00 | 0.00% | 0.16 | 0 | 124 | 0.05 | -0.99 | 0.00 | -0.01 | 9/9/2025 | 10/3/2025 4:00:10 PM EST |
| 240.00 | 46.60 | 48.70 | 47.65 | % | 0.20 | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:10 PM EST | |||
| 250.00 | 56.60 | 59.60 | 58.10 | % | 0.23 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:10 PM EST | |||
| 260.00 | 66.50 | 69.60 | 68.05 | % | 0.26 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:10 PM EST | |||
| 270.00 | 76.60 | 79.60 | 78.10 | % | 0.29 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:10 PM EST | |||
| 280.00 | 86.50 | 89.60 | 88.05 | % | 0.31 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:10 PM EST | |||
| 290.00 | 96.40 | 98.70 | 97.55 | % | 0.34 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:10 PM EST | |||
| 300.00 | 106.70 | 109.10 | 107.90 | % | 0.36 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:10 PM EST | |||
| 310.00 | 116.40 | 119.50 | 117.95 | % | 0.38 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:10 PM EST | |||
| 320.00 | 125.70 | 129.20 | 127.45 | % | 0.40 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 10/3/2025 4:00:10 PM EST |