Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $199.56 as of 2/4/2025 9:10:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 68.70 | 72.50 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 135.00 | 65.00 | 67.20 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 140.00 | 58.60 | 62.10 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.02 | 2/4/2025 4:00:09 PM EST | |||
| 145.00 | 54.40 | 57.40 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.02 | 2/4/2025 4:00:09 PM EST | |||
| 150.00 | 49.60 | 52.70 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.02 | 2/4/2025 4:00:09 PM EST | |||
| 155.00 | 44.10 | 47.20 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.03 | 2/4/2025 4:00:09 PM EST | |||
| 160.00 | 39.20 | 42.30 | 34.42 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.98 | 0.00 | -0.03 | 1/27/2025 | 2/4/2025 4:00:09 PM EST |
| 165.00 | 35.60 | 37.70 | % | 0 | 0 | 0.50 | 0.96 | 0.00 | -0.04 | 2/4/2025 4:00:09 PM EST | |||
| 170.00 | 29.40 | 33.10 | % | 0 | 0 | 0.47 | 0.94 | 0.01 | -0.05 | 2/4/2025 4:00:09 PM EST | |||
| 175.00 | 25.90 | 27.10 | 15.10 | 0.00 | 0.00% | 0 | 28 | 0.27 | 0.91 | 0.01 | -0.06 | 1/22/2025 | 2/4/2025 4:00:09 PM EST |
| 180.00 | 21.90 | 22.60 | 22.00 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.86 | 0.01 | -0.07 | 2/3/2025 | 2/4/2025 4:00:09 PM EST |
| 185.00 | 17.70 | 18.30 | 18.17 | +5.17 | +39.77% | 9 | 34 | 0.28 | 0.81 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 190.00 | 12.40 | 14.90 | 14.80 | +1.56 | +11.79% | 1 | 257 | 0.29 | 0.73 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 195.00 | 10.60 | 11.20 | 11.10 | +0.34 | +3.16% | 17 | 158 | 0.28 | 0.64 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 200.00 | 7.40 | 9.60 | 8.30 | +0.70 | +9.22% | 26 | 286 | 0.30 | 0.54 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 210.00 | 3.80 | 4.10 | 4.20 | +0.50 | +13.52% | 6 | 206 | 0.26 | 0.34 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 220.00 | 1.55 | 1.75 | 1.70 | +0.27 | +18.89% | 99 | 195 | 0.26 | 0.18 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 230.00 | 0.55 | 1.65 | 0.67 | +0.14 | +26.42% | 19 | 58 | 0.31 | 0.08 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 240.00 | 0.05 | 0.45 | % | 0 | 0 | 0.30 | 0.03 | 0.00 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 250.00 | 0.00 | 0.35 | 0.15 | % | 2 | 0 | 0.30 | 0.01 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 4:00:09 PM EST | |
| 260.00 | 0.00 | 0.20 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 270.00 | 0.00 | 2.15 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.25 | 0.12 | 0.00 | 0.00% | 0 | 4 | 0.61 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:09 PM EST |
| 135.00 | 0.00 | 0.90 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 140.00 | 0.00 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.00 | 0.00 | -0.02 | 1/31/2025 | 2/4/2025 4:00:09 PM EST |
| 145.00 | 0.00 | 1.55 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.02 | 2/4/2025 4:00:09 PM EST | |||
| 150.00 | 0.00 | 2.80 | % | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.02 | 2/4/2025 4:00:09 PM EST | |||
| 155.00 | 0.05 | 1.70 | 0.75 | 0.00 | 0.00% | 0 | 3 | 0.43 | -0.01 | 0.00 | -0.03 | 1/17/2025 | 2/4/2025 4:00:09 PM EST |
| 160.00 | 0.10 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 6 | 0.40 | -0.02 | 0.00 | -0.03 | 1/24/2025 | 2/4/2025 4:00:09 PM EST |
| 165.00 | 0.40 | 0.60 | 0.75 | 0.00 | 0.00% | 0 | 34 | 0.35 | -0.04 | 0.00 | -0.04 | 1/28/2025 | 2/4/2025 4:00:09 PM EST |
| 170.00 | 0.60 | 0.75 | 0.65 | -0.23 | -26.14% | 3 | 206 | 0.33 | -0.06 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 175.00 | 0.90 | 1.05 | 1.00 | -0.11 | -9.91% | 2 | 40 | 0.31 | -0.09 | 0.01 | -0.06 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 180.00 | 1.40 | 2.30 | 1.50 | -0.15 | -9.10% | 11 | 48 | 0.30 | -0.14 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 185.00 | 2.20 | 3.70 | 2.25 | -0.74 | -24.75% | 5 | 67 | 0.29 | -0.19 | 0.01 | -0.08 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 190.00 | 3.30 | 3.60 | 3.40 | -1.11 | -24.62% | 21 | 28 | 0.28 | -0.27 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 195.00 | 5.00 | 5.30 | 4.90 | -0.58 | -10.59% | 7 | 22 | 0.28 | -0.36 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 200.00 | 7.10 | 7.60 | 7.00 | -0.80 | -10.26% | 5 | 191 | 0.27 | -0.46 | 0.02 | -0.10 | 2/4/2025 | 2/4/2025 4:00:09 PM EST |
| 210.00 | 12.90 | 13.30 | 12.90 | % | 1 | 0 | 0.27 | -0.66 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:09 PM EST | |
| 220.00 | 20.60 | 21.20 | % | 0 | 0 | 0.26 | -0.82 | 0.01 | -0.06 | 2/4/2025 4:00:09 PM EST | |||
| 230.00 | 28.00 | 32.50 | % | 0 | 0 | 0.37 | -0.92 | 0.01 | -0.03 | 2/4/2025 4:00:09 PM EST | |||
| 240.00 | 38.30 | 41.30 | % | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 250.00 | 48.40 | 51.30 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 2/4/2025 4:00:09 PM EST | |||
| 260.00 | 58.50 | 61.40 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST | |||
| 270.00 | 69.20 | 72.10 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:09 PM EST |