Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $203.89 as of 5/5/2025 2:57:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 131.10 | 135.10 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 75.00 | 126.10 | 130.10 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 80.00 | 121.10 | 125.10 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 85.00 | 116.30 | 119.50 | 60.85 | 0.00 | 0.00% | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/16/2024 | 5/5/2025 3:59:54 PM EST |
| 90.00 | 111.30 | 115.20 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 95.00 | 106.30 | 110.20 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 100.00 | 101.30 | 105.20 | 77.40 | 0.00 | 0.00% | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 5/5/2025 3:59:54 PM EST |
| 105.00 | 96.40 | 99.80 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 110.00 | 91.30 | 95.30 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 115.00 | 86.50 | 90.40 | 57.08 | 0.00 | 0.00% | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 9/19/2024 | 5/5/2025 3:59:54 PM EST |
| 120.00 | 81.50 | 85.40 | 50.83 | 0.00 | 0.00% | 0 | 2 | 0.93 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 5/5/2025 3:59:54 PM EST |
| 125.00 | 76.90 | 79.90 | 35.90 | 0.00 | 0.00% | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 5/5/2025 3:59:54 PM EST |
| 130.00 | 71.80 | 75.20 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 135.00 | 66.70 | 70.10 | 48.30 | 0.00 | 0.00% | 0 | 13 | 0.77 | 1.00 | 0.00 | -0.02 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 140.00 | 62.10 | 65.20 | 36.11 | 0.00 | 0.00% | 0 | 7 | 0.72 | 1.00 | 0.00 | -0.02 | 9/19/2024 | 5/5/2025 3:59:54 PM EST |
| 145.00 | 57.40 | 60.90 | 39.61 | 0.00 | 0.00% | 0 | 45 | 0.74 | 0.99 | 0.00 | -0.03 | 1/15/2025 | 5/5/2025 3:59:54 PM EST |
| 150.00 | 52.20 | 55.40 | 38.00 | 0.00 | 0.00% | 0 | 104 | 0.63 | 0.98 | 0.00 | -0.04 | 12/19/2024 | 5/5/2025 3:59:54 PM EST |
| 155.00 | 47.30 | 51.10 | 45.75 | 0.00 | 0.00% | 0 | 44 | 0.65 | 0.97 | 0.00 | -0.04 | 2/25/2025 | 5/5/2025 3:59:54 PM EST |
| 160.00 | 43.20 | 46.40 | 49.95 | 0.00 | 0.00% | 0 | 154 | 0.60 | 0.95 | 0.00 | -0.06 | 4/1/2025 | 5/5/2025 3:59:54 PM EST |
| 165.00 | 38.70 | 41.10 | 22.90 | 0.00 | 0.00% | 0 | 113 | 0.52 | 0.93 | 0.00 | -0.06 | 1/10/2025 | 5/5/2025 3:59:54 PM EST |
| 170.00 | 33.80 | 36.40 | 33.75 | 0.00 | 0.00% | 0 | 102 | 0.49 | 0.91 | 0.01 | -0.07 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 175.00 | 29.70 | 31.80 | 30.25 | 0.00 | 0.00% | 0 | 115 | 0.42 | 0.88 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 180.00 | 25.20 | 26.50 | 23.93 | 0.00 | 0.00% | 0 | 129 | 0.42 | 0.84 | 0.01 | -0.09 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 185.00 | 20.90 | 22.30 | 22.86 | 0.00 | 0.00% | 0 | 224 | 0.33 | 0.79 | 0.01 | -0.10 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 190.00 | 17.40 | 19.30 | 18.87 | 0.00 | 0.00% | 0 | 260 | 0.35 | 0.74 | 0.01 | -0.11 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 195.00 | 13.60 | 15.10 | 15.60 | +0.80 | +5.41% | 1 | 261 | 0.33 | 0.67 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 200.00 | 10.70 | 11.40 | 11.05 | -1.00 | -8.30% | 18 | 412 | 0.31 | 0.59 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 210.00 | 5.80 | 6.20 | 6.30 | -0.30 | -4.55% | 53 | 947 | 0.30 | 0.40 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 220.00 | 2.35 | 2.85 | 2.63 | -0.60 | -18.58% | 7 | 401 | 0.28 | 0.20 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 230.00 | 0.90 | 1.25 | 1.10 | -0.15 | -12.00% | 52 | 409 | 0.27 | 0.09 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 240.00 | 0.20 | 0.50 | 0.47 | 0.00 | 0.00% | 0 | 68 | 0.25 | 0.04 | 0.01 | -0.02 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 250.00 | 0.10 | 1.15 | 0.44 | 0.00 | 0.00% | 0 | 111 | 0.33 | 0.01 | 0.00 | -0.01 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 1.35 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 290.00 | 0.00 | 1.35 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 300.00 | 0.00 | 1.35 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 31 | 1.32 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/5/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 1.35 | 0.13 | 0.00 | 0.00% | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.55 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 5/31/2024 | 5/5/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.60 | 0.19 | 0.00 | 0.00% | 0 | 10 | 1.28 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 5/5/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.70 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.24 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/5/2025 3:59:54 PM EST |
| 95.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 100.00 | 0.00 | 0.85 | 1.50 | 0.00 | 0.00% | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 5/31/2024 | 5/5/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 0.90 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 1.00 | 1.20 | 0.00 | 0.00% | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 5/5/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 1.15 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 5/5/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 1.25 | 0.95 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 125.00 | 0.00 | 1.70 | 1.45 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 5/5/2025 3:59:54 PM EST |
| 130.00 | 0.00 | 1.70 | 1.34 | 0.00 | 0.00% | 0 | 235 | 0.86 | 0.00 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 135.00 | 0.05 | 1.90 | 1.40 | 0.00 | 0.00% | 0 | 49 | 0.81 | 0.00 | 0.00 | -0.02 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 140.00 | 0.05 | 2.40 | 1.90 | 0.00 | 0.00% | 0 | 40 | 0.83 | 0.00 | 0.00 | -0.02 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 145.00 | 0.10 | 1.15 | 0.55 | 0.00 | 0.00% | 0 | 81 | 0.53 | -0.01 | 0.00 | -0.03 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 150.00 | 0.15 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 512 | 0.48 | -0.02 | 0.00 | -0.04 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 155.00 | 0.05 | 1.25 | 2.50 | 0.00 | 0.00% | 0 | 118 | 0.44 | -0.03 | 0.00 | -0.04 | 4/11/2025 | 5/5/2025 3:59:54 PM EST |
| 160.00 | 0.30 | 1.05 | 0.80 | 0.00 | 0.00% | 0 | 201 | 0.40 | -0.05 | 0.00 | -0.06 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 165.00 | 0.70 | 1.45 | 0.95 | 0.00 | 0.00% | 0 | 81 | 0.40 | -0.07 | 0.00 | -0.06 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 170.00 | 1.00 | 1.60 | 1.26 | 0.00 | 0.00% | 0 | 251 | 0.39 | -0.09 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 175.00 | 1.35 | 1.90 | 1.85 | 0.00 | 0.00% | 0 | 171 | 0.38 | -0.12 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 180.00 | 2.00 | 2.55 | 2.17 | -0.28 | -11.43% | 2 | 206 | 0.37 | -0.16 | 0.01 | -0.09 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 185.00 | 2.55 | 3.30 | 2.98 | -0.23 | -7.17% | 6 | 202 | 0.35 | -0.21 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 190.00 | 3.50 | 4.40 | 3.85 | -0.15 | -3.75% | 8 | 462 | 0.33 | -0.26 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 195.00 | 5.30 | 5.70 | 5.60 | +0.40 | +7.70% | 26 | 161 | 0.33 | -0.33 | 0.01 | -0.11 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 200.00 | 6.90 | 7.40 | 7.20 | +0.40 | +5.89% | 872 | 816 | 0.32 | -0.41 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 210.00 | 11.40 | 12.40 | 11.83 | +0.33 | +2.87% | 871 | 881 | 0.29 | -0.60 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 220.00 | 18.10 | 19.70 | 17.64 | -7.92 | -30.99% | 206 | 260 | 0.27 | -0.80 | 0.02 | -0.06 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 230.00 | 26.30 | 28.70 | 25.30 | -5.30 | -17.32% | 33 | 35 | 0.36 | -0.91 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 240.00 | 35.30 | 39.20 | 40.80 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.96 | 0.01 | -0.02 | 4/3/2025 | 5/5/2025 3:59:54 PM EST |
| 250.00 | 45.30 | 49.20 | 52.00 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.99 | 0.00 | -0.01 | 3/20/2025 | 5/5/2025 3:59:54 PM EST |
| 260.00 | 56.10 | 59.20 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 270.00 | 66.10 | 69.40 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 280.00 | 75.30 | 79.20 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 290.00 | 85.40 | 89.20 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 300.00 | 96.10 | 99.20 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |