Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $186.49 as of 1/22/2025 9:59:13 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 75.80 | 78.80 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 115.00 | 70.60 | 73.90 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 120.00 | 65.80 | 68.20 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 125.00 | 59.90 | 63.90 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 130.00 | 55.50 | 58.70 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 135.00 | 50.70 | 53.60 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 140.00 | 45.70 | 49.00 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 145.00 | 40.60 | 43.60 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 150.00 | 35.20 | 38.00 | 36.14 | 0.00 | 0.00% | 0 | 3 | 0.57 | 1.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 155.00 | 30.20 | 33.50 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 160.00 | 25.40 | 28.10 | 22.80 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.98 | 0.00 | -0.04 | 1/10/2025 | 1/21/2025 3:59:57 PM EST |
| 165.00 | 20.50 | 23.30 | % | 0 | 0 | 0.38 | 0.96 | 0.01 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 170.00 | 16.20 | 18.20 | 13.05 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.92 | 0.01 | -0.06 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 175.00 | 12.50 | 13.70 | 12.67 | 0.00 | 0.00% | 0 | 21 | 0.21 | 0.86 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 180.00 | 8.60 | 9.60 | 9.35 | 0.00 | 0.00% | 0 | 116 | 0.21 | 0.76 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 185.00 | 5.40 | 6.10 | 5.26 | 0.00 | 0.00% | 0 | 559 | 0.20 | 0.60 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 190.00 | 2.95 | 5.00 | 3.04 | 0.00 | 0.00% | 0 | 3,855 | 0.19 | 0.42 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 195.00 | 1.35 | 1.75 | 1.62 | 0.00 | 0.00% | 0 | 456 | 0.17 | 0.26 | 0.03 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 200.00 | 0.55 | 0.75 | 0.58 | 0.00 | 0.00% | 0 | 3,457 | 0.19 | 0.14 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 1.20 | 0.19 | 0.00 | 0.00% | 0 | 23 | 0.34 | 0.03 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 220.00 | 0.00 | 0.10 | % | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 1.30 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 240.00 | 0.00 | 1.35 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 1.30 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 115.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.35 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 125.00 | 0.00 | 1.00 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 1.30 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 0.10 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 1.30 | 0.16 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.61 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:57 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 13 | 0.39 | 0.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 1.00 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.48 | 0.00 | 0.00 | -0.01 | 1/6/2025 | 1/21/2025 3:59:57 PM EST |
| 160.00 | 0.10 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 68 | 0.30 | -0.02 | 0.00 | -0.04 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 165.00 | 0.10 | 0.55 | 0.23 | 0.00 | 0.00% | 0 | 1,274 | 0.26 | -0.04 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 170.00 | 0.35 | 0.55 | 0.43 | 0.00 | 0.00% | 0 | 469 | 0.23 | -0.08 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 175.00 | 0.80 | 1.05 | 0.95 | 0.00 | 0.00% | 0 | 387 | 0.22 | -0.14 | 0.02 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 180.00 | 1.55 | 2.30 | 1.75 | 0.00 | 0.00% | 0 | 533 | 0.24 | -0.24 | 0.03 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 185.00 | 2.20 | 3.60 | 3.80 | 0.00 | 0.00% | 0 | 347 | 0.20 | -0.40 | 0.04 | -0.09 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 190.00 | 5.30 | 7.40 | 6.00 | 0.00 | 0.00% | 0 | 166 | 0.20 | -0.58 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 195.00 | 8.50 | 10.60 | 12.88 | 0.00 | 0.00% | 0 | 9 | 0.26 | -0.74 | 0.03 | -0.06 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 200.00 | 12.80 | 15.90 | 14.10 | 0.00 | 0.00% | 0 | 0 | 0.35 | -0.86 | 0.02 | -0.04 | 12/27/2024 | 1/21/2025 3:59:57 PM EST |
| 210.00 | 22.00 | 25.80 | % | 0 | 0 | 0.45 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 220.00 | 31.80 | 35.80 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 230.00 | 41.80 | 45.80 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 240.00 | 51.80 | 55.80 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |