Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $195.10 as of 2/21/2025 3:22:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 114.50 | 118.30 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 80.00 | 110.20 | 112.70 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 85.00 | 105.30 | 108.30 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 90.00 | 100.30 | 102.80 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 95.00 | 95.30 | 97.80 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 100.00 | 90.40 | 92.90 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 105.00 | 85.50 | 88.50 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 110.00 | 79.90 | 83.50 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 115.00 | 75.50 | 78.00 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 120.00 | 69.90 | 73.00 | 62.20 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.99 | 0.00 | 0.00 | 12/20/2024 | 2/21/2025 4:00:02 PM EST |
| 125.00 | 65.70 | 68.10 | 45.60 | 0.00 | 0.00% | 0 | 2 | 0.86 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 2/21/2025 4:00:02 PM EST |
| 130.00 | 60.00 | 63.70 | 33.60 | 0.00 | 0.00% | 0 | 2 | 0.85 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 2/21/2025 4:00:02 PM EST |
| 135.00 | 55.70 | 58.50 | 48.30 | 0.00 | 0.00% | 0 | 9 | 0.72 | 0.98 | 0.00 | -0.02 | 1/8/2025 | 2/21/2025 4:00:02 PM EST |
| 140.00 | 50.80 | 53.30 | % | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 145.00 | 45.30 | 48.50 | 44.43 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.96 | 0.00 | -0.03 | 12/23/2024 | 2/21/2025 4:00:02 PM EST |
| 150.00 | 40.90 | 43.60 | 39.27 | 0.00 | 0.00% | 0 | 20 | 0.55 | 0.95 | 0.00 | -0.03 | 1/2/2025 | 2/21/2025 4:00:02 PM EST |
| 155.00 | 36.30 | 38.80 | 29.10 | 0.00 | 0.00% | 0 | 18 | 0.50 | 0.92 | 0.00 | -0.04 | 12/20/2024 | 2/21/2025 4:00:02 PM EST |
| 160.00 | 31.30 | 34.00 | 40.04 | 0.00 | 0.00% | 0 | 32 | 0.46 | 0.90 | 0.01 | -0.05 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 165.00 | 27.60 | 29.00 | 30.80 | 0.00 | 0.00% | 0 | 665 | 0.34 | 0.88 | 0.01 | -0.06 | 2/13/2025 | 2/21/2025 4:00:02 PM EST |
| 170.00 | 23.40 | 24.30 | 31.00 | 0.00 | 0.00% | 0 | 206 | 0.33 | 0.84 | 0.01 | -0.06 | 2/18/2025 | 2/21/2025 4:00:02 PM EST |
| 175.00 | 19.30 | 20.50 | 21.72 | -4.77 | -18.01% | 1 | 324 | 0.33 | 0.79 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 180.00 | 15.50 | 16.50 | 24.02 | 0.00 | 0.00% | 0 | 179 | 0.31 | 0.73 | 0.02 | -0.07 | 2/4/2025 | 2/21/2025 4:00:02 PM EST |
| 185.00 | 12.10 | 12.80 | 12.38 | -3.62 | -22.63% | 3 | 879 | 0.30 | 0.64 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 190.00 | 9.10 | 9.70 | 9.31 | -1.81 | -16.28% | 1 | 381 | 0.29 | 0.55 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 195.00 | 6.80 | 7.20 | 8.20 | -0.80 | -8.89% | 2 | 112 | 0.29 | 0.45 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 200.00 | 4.70 | 5.20 | 4.75 | -1.55 | -24.61% | 3 | 423 | 0.28 | 0.35 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 210.00 | 2.05 | 2.35 | 3.30 | 0.00 | 0.00% | 0 | 750 | 0.28 | 0.20 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 220.00 | 0.85 | 1.05 | 1.20 | 0.00 | 0.00% | 0 | 513 | 0.28 | 0.10 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 230.00 | 0.10 | 1.05 | 1.15 | 0.00 | 0.00% | 0 | 3 | 0.28 | 0.05 | 0.00 | -0.02 | 2/6/2025 | 2/21/2025 4:00:02 PM EST |
| 240.00 | 0.00 | 1.45 | % | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 250.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.48 | 0.01 | 0.00 | 0.00 | 12/24/2024 | 2/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.30 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 2/21/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 0.45 | 0.28 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 2/21/2025 4:00:02 PM EST |
| 85.00 | 0.00 | 1.00 | 0.12 | 0.00 | 0.00% | 0 | 5 | 1.21 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 2/21/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 2/21/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 100.00 | 0.00 | 1.35 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 0.35 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 0.35 | 0.60 | 0.00 | 0.00% | 0 | 7 | 0.72 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 2/21/2025 4:00:02 PM EST |
| 115.00 | 0.00 | 1.00 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST | |||
| 120.00 | 0.05 | 1.00 | 0.23 | 0.00 | 0.00% | 0 | 6 | 0.62 | -0.01 | 0.00 | 0.00 | 1/2/2025 | 2/21/2025 4:00:02 PM EST |
| 125.00 | 0.00 | 1.40 | 0.75 | 0.00 | 0.00% | 0 | 26 | 0.75 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 2/21/2025 4:00:02 PM EST |
| 130.00 | 0.00 | 1.40 | 0.37 | 0.00 | 0.00% | 0 | 23 | 0.69 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 2/21/2025 4:00:02 PM EST |
| 135.00 | 0.05 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.48 | -0.02 | 0.00 | -0.02 | 2/6/2025 | 2/21/2025 4:00:02 PM EST |
| 140.00 | 0.05 | 1.25 | 0.23 | 0.00 | 0.00% | 0 | 65 | 0.46 | -0.03 | 0.00 | -0.02 | 2/7/2025 | 2/21/2025 4:00:02 PM EST |
| 145.00 | 0.10 | 1.60 | 0.85 | 0.00 | 0.00% | 0 | 81 | 0.44 | -0.04 | 0.00 | -0.03 | 1/2/2025 | 2/21/2025 4:00:02 PM EST |
| 150.00 | 0.25 | 1.70 | 0.39 | 0.00 | 0.00% | 0 | 260 | 0.43 | -0.05 | 0.00 | -0.03 | 2/4/2025 | 2/21/2025 4:00:02 PM EST |
| 155.00 | 0.35 | 0.85 | 0.65 | 0.00 | 0.00% | 0 | 98 | 0.35 | -0.08 | 0.00 | -0.04 | 2/14/2025 | 2/21/2025 4:00:02 PM EST |
| 160.00 | 0.90 | 1.10 | 0.75 | 0.00 | 0.00% | 0 | 286 | 0.35 | -0.10 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 165.00 | 1.30 | 1.55 | 1.50 | +0.68 | +82.93% | 3 | 945 | 0.34 | -0.12 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 170.00 | 1.95 | 2.20 | 1.70 | 0.00 | 0.00% | 0 | 297 | 0.33 | -0.16 | 0.01 | -0.06 | 2/11/2025 | 2/21/2025 4:00:02 PM EST |
| 175.00 | 2.55 | 3.20 | 3.10 | +0.70 | +29.17% | 1 | 389 | 0.31 | -0.21 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 180.00 | 4.10 | 4.40 | 4.50 | +1.20 | +36.37% | 8 | 222 | 0.31 | -0.27 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 185.00 | 5.80 | 6.10 | 5.40 | +0.70 | +14.90% | 3 | 330 | 0.31 | -0.36 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 190.00 | 7.90 | 8.30 | 8.28 | +1.68 | +25.46% | 13 | 395 | 0.30 | -0.45 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 195.00 | 10.40 | 10.90 | 11.10 | +2.20 | +24.72% | 3 | 216 | 0.30 | -0.55 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 200.00 | 13.40 | 14.00 | 11.40 | 0.00 | 0.00% | 0 | 163 | 0.29 | -0.65 | 0.02 | -0.07 | 2/20/2025 | 2/21/2025 4:00:02 PM EST |
| 210.00 | 20.40 | 21.70 | % | 0 | 0 | 0.28 | -0.80 | 0.01 | -0.05 | 2/21/2025 4:00:02 PM EST | |||
| 220.00 | 28.00 | 31.30 | 39.50 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.90 | 0.01 | -0.03 | 12/20/2024 | 2/21/2025 4:00:02 PM EST |
| 230.00 | 38.00 | 41.20 | % | 0 | 0 | 0.42 | -0.95 | 0.00 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 240.00 | 47.80 | 51.00 | % | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 250.00 | 57.20 | 60.90 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:02 PM EST |