Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $186.46 as of 10/24/2025 2:49:20 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 | 74.20 | 76.80 | 75.50 | 82.00 | 0.00 | 0.00% | 0.69 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/24/2025 3:59:55 PM EST |
| 115.00 | 68.80 | 72.10 | 70.45 | % | 0.61 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 120.00 | 64.30 | 67.10 | 65.70 | % | 0.55 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 125.00 | 59.40 | 61.90 | 60.65 | % | 0.49 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 130.00 | 54.50 | 57.00 | 55.75 | % | 0.43 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 10/24/2025 3:59:55 PM EST | |||
| 135.00 | 49.60 | 52.10 | 50.85 | 50.50 | 0.00 | 0.00% | 0.38 | 0 | 3 | 0.60 | 1.00 | 0.00 | -0.02 | 10/10/2025 | 10/24/2025 3:59:55 PM EST |
| 140.00 | 45.00 | 47.80 | 46.40 | % | 0.33 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.02 | 10/24/2025 3:59:55 PM EST | |||
| 145.00 | 40.40 | 42.90 | 41.65 | % | 0.29 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.03 | 10/24/2025 3:59:55 PM EST | |||
| 150.00 | 35.70 | 38.10 | 36.90 | % | 0.25 | 0 | 0 | 0.31 | 0.97 | 0.00 | -0.03 | 10/24/2025 3:59:55 PM EST | |||
| 155.00 | 30.30 | 33.40 | 31.85 | 30.81 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.47 | 0.94 | 0.01 | -0.04 | 10/10/2025 | 10/24/2025 3:59:55 PM EST |
| 160.00 | 26.00 | 28.90 | 27.45 | 33.50 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.44 | 0.91 | 0.01 | -0.05 | 9/29/2025 | 10/24/2025 3:59:55 PM EST |
| 165.00 | 21.60 | 24.50 | 23.05 | 29.87 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.30 | 0.86 | 0.01 | -0.06 | 10/2/2025 | 10/24/2025 3:59:55 PM EST |
| 170.00 | 17.70 | 20.40 | 19.05 | 19.00 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.31 | 0.80 | 0.01 | -0.07 | 10/10/2025 | 10/24/2025 3:59:55 PM EST |
| 175.00 | 14.00 | 15.60 | 14.80 | 14.89 | -3.21 | -17.74% | 0.08 | 2 | 3 | 0.29 | 0.73 | 0.02 | -0.08 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 180.00 | 10.70 | 12.30 | 11.50 | 11.30 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.28 | 0.64 | 0.02 | -0.08 | 10/23/2025 | 10/24/2025 3:59:55 PM EST |
| 185.00 | 7.80 | 8.60 | 8.20 | 8.20 | -2.20 | -21.16% | 0.04 | 2 | 73 | 0.26 | 0.54 | 0.02 | -0.08 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 190.00 | 5.30 | 6.50 | 5.90 | 6.50 | +0.20 | +3.18% | 0.03 | 2 | 272 | 0.26 | 0.44 | 0.02 | -0.08 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 195.00 | 3.50 | 4.50 | 4.00 | 4.10 | -1.07 | -20.70% | 0.02 | 91 | 193 | 0.26 | 0.35 | 0.02 | -0.07 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 200.00 | 2.25 | 2.95 | 2.60 | 3.50 | +0.25 | +7.70% | 0.01 | 1 | 136 | 0.25 | 0.26 | 0.02 | -0.06 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 210.00 | 0.95 | 1.35 | 1.15 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.26 | 0.12 | 0.01 | -0.04 | 10/23/2025 | 10/24/2025 3:59:55 PM EST |
| 220.00 | 0.10 | 0.80 | 0.45 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.25 | 0.05 | 0.01 | -0.02 | 10/23/2025 | 10/24/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 2.35 | 1.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 137 | 0.47 | 0.02 | 0.00 | -0.01 | 10/23/2025 | 10/24/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.37 | 0.01 | 0.00 | 0.00 | 10/17/2025 | 10/24/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 1.65 | 0.83 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.54 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/24/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.58 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/24/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/24/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.77 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 10/24/2025 3:59:55 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.81 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/24/2025 3:59:55 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 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/24/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 125.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 10/24/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 1.30 | 0.65 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.58 | 0.00 | 0.00 | -0.02 | 9/30/2025 | 10/24/2025 3:59:55 PM EST |
| 140.00 | 0.10 | 0.40 | 0.25 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.37 | -0.01 | 0.00 | -0.02 | 8/28/2025 | 10/24/2025 3:59:55 PM EST |
| 145.00 | 0.05 | 0.75 | 0.40 | 0.40 | -0.40 | -50.00% | 0.00 | 2 | 1 | 0.34 | -0.02 | 0.00 | -0.03 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 150.00 | 0.30 | 0.65 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.34 | -0.03 | 0.00 | -0.03 | 10/1/2025 | 10/24/2025 3:59:55 PM EST |
| 155.00 | 0.10 | 1.05 | 0.58 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 306 | 0.29 | -0.06 | 0.01 | -0.04 | 9/30/2025 | 10/24/2025 3:59:55 PM EST |
| 160.00 | 0.35 | 1.70 | 1.03 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.30 | -0.09 | 0.01 | -0.05 | 10/15/2025 | 10/24/2025 3:59:55 PM EST |
| 165.00 | 0.40 | 2.15 | 1.28 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.27 | -0.14 | 0.01 | -0.06 | 10/22/2025 | 10/24/2025 3:59:55 PM EST |
| 170.00 | 2.15 | 2.85 | 2.50 | 2.39 | 0.00 | 0.00% | 0.01 | 0 | 139 | 0.29 | -0.20 | 0.01 | -0.07 | 9/30/2025 | 10/24/2025 3:59:55 PM EST |
| 175.00 | 3.20 | 5.50 | 4.35 | 3.51 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.31 | -0.27 | 0.02 | -0.08 | 10/23/2025 | 10/24/2025 3:59:55 PM EST |
| 180.00 | 4.70 | 5.40 | 5.05 | 5.50 | +0.55 | +11.12% | 0.03 | 10 | 716 | 0.27 | -0.36 | 0.02 | -0.08 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 185.00 | 6.70 | 9.10 | 7.90 | 7.20 | +0.55 | +8.28% | 0.04 | 1 | 277 | 0.29 | -0.46 | 0.02 | -0.08 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 190.00 | 9.30 | 10.80 | 10.05 | 9.00 | 0.00 | 0.00% | 0.05 | 0 | 312 | 0.27 | -0.56 | 0.02 | -0.08 | 10/23/2025 | 10/24/2025 3:59:55 PM EST |
| 195.00 | 12.50 | 13.60 | 13.05 | 11.60 | 0.00 | 0.00% | 0.07 | 0 | 134 | 0.26 | -0.65 | 0.02 | -0.07 | 10/16/2025 | 10/24/2025 3:59:55 PM EST |
| 200.00 | 15.90 | 18.60 | 17.25 | 15.10 | 0.00 | 0.00% | 0.09 | 0 | 229 | 0.28 | -0.74 | 0.02 | -0.06 | 10/16/2025 | 10/24/2025 3:59:55 PM EST |
| 210.00 | 23.70 | 26.10 | 24.90 | 27.89 | 0.00 | 0.00% | 0.12 | 0 | 29 | 0.29 | -0.88 | 0.01 | -0.04 | 9/25/2025 | 10/24/2025 3:59:55 PM EST |
| 220.00 | 33.10 | 37.20 | 35.15 | 35.50 | 0.00 | 0.00% | 0.16 | 0 | 21 | 0.45 | -0.95 | 0.01 | -0.02 | 10/13/2025 | 10/24/2025 3:59:55 PM EST |
| 230.00 | 43.90 | 46.60 | 45.25 | 39.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 9/29/2025 | 10/24/2025 3:59:55 PM EST |
| 240.00 | 53.90 | 56.70 | 55.30 | % | 0.23 | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 250.00 | 64.10 | 66.60 | 65.35 | % | 0.26 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 260.00 | 73.90 | 76.70 | 75.30 | % | 0.29 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 270.00 | 83.90 | 86.60 | 85.25 | % | 0.32 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 280.00 | 94.30 | 96.60 | 95.45 | % | 0.34 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 290.00 | 103.90 | 106.60 | 105.25 | % | 0.36 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 300.00 | 114.30 | 116.50 | 115.40 | % | 0.38 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST |