Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $207.99 as of 3/28/2025 2:50:42 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 68.30 | 71.20 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 140.00 | 63.20 | 66.20 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 145.00 | 59.10 | 62.10 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 150.00 | 53.00 | 57.50 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 155.00 | 48.00 | 52.50 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 160.00 | 43.00 | 47.50 | % | 0 | 0 | 0.52 | 0.99 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 165.00 | 39.00 | 42.20 | % | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.02 | 3/28/2025 4:00:08 PM EST | |||
| 170.00 | 33.50 | 37.30 | % | 0 | 0 | 0.50 | 0.95 | 0.00 | -0.02 | 3/28/2025 4:00:08 PM EST | |||
| 175.00 | 29.40 | 31.20 | % | 0 | 0 | 0.28 | 0.93 | 0.01 | -0.03 | 3/28/2025 4:00:08 PM EST | |||
| 180.00 | 25.40 | 27.10 | 20.08 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.89 | 0.01 | -0.04 | 3/21/2025 | 3/28/2025 4:00:08 PM EST |
| 185.00 | 21.10 | 22.30 | 21.00 | -4.28 | -16.93% | 1 | 3 | 0.29 | 0.85 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 190.00 | 16.90 | 18.40 | 17.22 | +4.40 | +34.33% | 2 | 1 | 0.29 | 0.79 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 195.00 | 13.10 | 15.90 | 15.10 | 0.00 | 0.00% | 0 | 6 | 0.30 | 0.71 | 0.02 | -0.07 | 3/26/2025 | 3/28/2025 4:00:08 PM EST |
| 200.00 | 9.80 | 11.00 | 10.30 | -2.06 | -16.67% | 14 | 35 | 0.27 | 0.62 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 210.00 | 4.80 | 5.70 | 4.80 | -1.60 | -25.00% | 52 | 238 | 0.26 | 0.40 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 220.00 | 2.00 | 2.20 | 1.95 | -0.85 | -30.36% | 15 | 143 | 0.24 | 0.21 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 230.00 | 0.65 | 0.90 | 0.70 | -0.60 | -46.16% | 15 | 363 | 0.24 | 0.10 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 240.00 | 0.05 | 1.50 | 0.43 | 0.00 | 0.00% | 0 | 125 | 0.27 | 0.04 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:08 PM EST |
| 250.00 | 0.00 | 2.20 | % | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 260.00 | 0.00 | 2.15 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 270.00 | 0.00 | 2.15 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 1.00 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 140.00 | 0.00 | 0.45 | 0.20 | % | 2 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:08 PM EST | |
| 145.00 | 0.00 | 1.30 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 150.00 | 0.00 | 1.50 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 155.00 | 0.00 | 1.10 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 160.00 | 0.00 | 0.95 | % | 0 | 0 | 0.44 | -0.01 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 165.00 | 0.15 | 0.60 | % | 0 | 0 | 0.33 | -0.03 | 0.00 | -0.02 | 3/28/2025 4:00:08 PM EST | |||
| 170.00 | 0.35 | 0.65 | 0.60 | +0.09 | +17.65% | 2 | 26 | 0.32 | -0.05 | 0.00 | -0.02 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 175.00 | 0.40 | 1.90 | 0.60 | 0.00 | 0.00% | 0 | 6 | 0.30 | -0.07 | 0.01 | -0.03 | 3/26/2025 | 3/28/2025 4:00:08 PM EST |
| 180.00 | 0.90 | 1.40 | 1.15 | +0.18 | +18.56% | 1 | 2 | 0.29 | -0.11 | 0.01 | -0.04 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 185.00 | 1.40 | 1.95 | 1.85 | +0.68 | +58.12% | 11 | 244 | 0.28 | -0.15 | 0.01 | -0.05 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 190.00 | 1.90 | 2.75 | 2.65 | +0.98 | +58.69% | 24 | 60 | 0.26 | -0.21 | 0.01 | -0.06 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 195.00 | 2.75 | 3.90 | 3.55 | +0.85 | +31.49% | 13 | 61 | 0.24 | -0.29 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 200.00 | 5.20 | 6.40 | 5.40 | +1.50 | +38.47% | 377 | 546 | 0.27 | -0.38 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 210.00 | 9.90 | 10.50 | 10.50 | +2.90 | +38.16% | 61 | 1,324 | 0.24 | -0.60 | 0.02 | -0.07 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 220.00 | 15.10 | 18.90 | 17.95 | +3.85 | +27.31% | 56 | 465 | 0.22 | -0.79 | 0.02 | -0.05 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 230.00 | 26.10 | 26.90 | 27.22 | +4.02 | +17.33% | 177 | 193 | 0.27 | -0.90 | 0.01 | -0.03 | 3/28/2025 | 3/28/2025 4:00:08 PM EST |
| 240.00 | 35.00 | 38.10 | 30.80 | 0.00 | 0.00% | 0 | 101 | 0.39 | -0.96 | 0.00 | -0.01 | 3/27/2025 | 3/28/2025 4:00:08 PM EST |
| 250.00 | 44.00 | 48.50 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 260.00 | 53.50 | 58.40 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 270.00 | 63.50 | 68.40 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST | |||
| 280.00 | 73.60 | 78.50 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:08 PM EST |