Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $222.75 as of 6/19/2025 7:18:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 150.90 | 153.80 | 145.41 | 0.00 | 0.00% | 0 | 3 | 9.14 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:58 PM EST |
| 75.00 | 145.50 | 150.00 | % | 0 | 0 | 8.74 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 80.00 | 140.50 | 145.00 | % | 0 | 0 | 8.46 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 85.00 | 135.50 | 140.00 | 60.85 | 0.00 | 0.00% | 0 | 0 | 8.01 | 1.00 | 0.00 | 0.00 | 7/16/2024 | 6/18/2025 3:28:58 PM EST |
| 90.00 | 130.50 | 135.00 | % | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 95.00 | 125.70 | 128.80 | 120.32 | 0.00 | 0.00% | 0 | 3 | 7.08 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:58 PM EST |
| 100.00 | 120.50 | 125.00 | 77.40 | 0.00 | 0.00% | 0 | 0 | 6.78 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 6/18/2025 3:28:58 PM EST |
| 105.00 | 115.80 | 118.90 | 111.78 | 0.00 | 0.00% | 0 | 1 | 6.41 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:58 PM EST |
| 110.00 | 110.90 | 113.90 | 106.82 | 0.00 | 0.00% | 0 | 1 | 5.92 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:58 PM EST |
| 115.00 | 106.00 | 108.90 | 102.97 | 0.00 | 0.00% | 0 | 1 | 5.73 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:58 PM EST |
| 120.00 | 100.60 | 103.90 | 50.83 | 0.00 | 0.00% | 0 | 2 | 5.34 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 6/18/2025 3:28:58 PM EST |
| 125.00 | 95.70 | 98.90 | 35.90 | 0.00 | 0.00% | 0 | 1 | 5.04 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 6/18/2025 3:28:58 PM EST |
| 130.00 | 90.50 | 95.00 | % | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 135.00 | 85.60 | 88.70 | 78.00 | 0.00 | 0.00% | 0 | 11 | 4.53 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:28:58 PM EST |
| 140.00 | 80.60 | 83.90 | 36.11 | 0.00 | 0.00% | 0 | 7 | 4.14 | 1.00 | 0.00 | 0.00 | 9/19/2024 | 6/18/2025 3:28:58 PM EST |
| 145.00 | 75.60 | 78.80 | 72.00 | 0.00 | 0.00% | 0 | 44 | 3.99 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:28:58 PM EST |
| 150.00 | 71.00 | 73.90 | 66.78 | 0.00 | 0.00% | 0 | 102 | 3.68 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:28:58 PM EST |
| 155.00 | 66.30 | 68.90 | 53.40 | 0.00 | 0.00% | 0 | 43 | 3.43 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:28:58 PM EST |
| 160.00 | 60.80 | 63.30 | 53.40 | 0.00 | 0.00% | 0 | 155 | 3.23 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:28:58 PM EST |
| 165.00 | 55.70 | 58.90 | 61.64 | 0.00 | 0.00% | 0 | 102 | 2.94 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:28:58 PM EST |
| 170.00 | 50.70 | 53.90 | 53.19 | +20.49 | +62.67% | 3 | 103 | 2.75 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 175.00 | 46.00 | 48.90 | 48.35 | -2.75 | -5.39% | 2 | 94 | 2.56 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 180.00 | 40.70 | 43.80 | 36.00 | 0.00 | 0.00% | 0 | 124 | 2.29 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/18/2025 3:28:58 PM EST |
| 185.00 | 36.40 | 38.90 | 37.57 | -3.63 | -8.82% | 1 | 355 | 1.67 | 1.00 | 0.00 | -0.03 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 190.00 | 31.50 | 33.80 | 31.41 | -2.29 | -6.80% | 3 | 272 | 1.52 | 0.99 | 0.00 | -0.08 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 195.00 | 25.80 | 29.20 | 27.90 | +4.73 | +20.42% | 2 | 217 | 1.70 | 0.97 | 0.00 | -0.21 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 200.00 | 21.80 | 23.80 | 24.00 | -3.50 | -12.73% | 36 | 303 | 1.28 | 0.94 | 0.01 | -0.42 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 210.00 | 13.10 | 15.20 | 14.05 | -2.15 | -13.28% | 32 | 690 | 0.86 | 0.80 | 0.02 | -0.93 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 220.00 | 6.70 | 8.30 | 7.50 | -1.70 | -18.48% | 571 | 913 | 0.90 | 0.56 | 0.03 | -1.31 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 230.00 | 2.20 | 3.70 | 2.95 | -1.15 | -28.05% | 388 | 1,375 | 0.86 | 0.28 | 0.03 | -1.16 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 240.00 | 0.75 | 0.80 | 0.80 | -0.55 | -40.75% | 927 | 675 | 0.85 | 0.11 | 0.01 | -0.68 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 250.00 | 0.00 | 0.40 | 0.18 | -0.18 | -50.00% | 292 | 172 | 0.85 | 0.03 | 0.01 | -0.21 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 260.00 | 0.05 | 0.10 | 0.10 | +0.04 | +66.67% | 105 | 2 | 1.01 | 0.01 | 0.00 | -0.04 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 270.00 | 0.00 | 0.15 | 0.06 | -0.23 | -79.31% | 3 | 6 | 1.25 | 0.00 | 0.00 | -0.01 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 290.00 | 0.00 | 2.15 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 300.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 3 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 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 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 31 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 6/18/2025 3:28:58 PM EST |
| 75.00 | 0.00 | 2.45 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 6/18/2025 3:28:58 PM EST |
| 80.00 | 0.00 | 2.45 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/31/2024 | 6/18/2025 3:28:58 PM EST |
| 85.00 | 0.00 | 2.45 | 0.19 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 6/18/2025 3:28:58 PM EST |
| 90.00 | 0.00 | 2.45 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 6/18/2025 3:28:58 PM EST |
| 95.00 | 0.00 | 2.40 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/18/2025 3:28:58 PM EST |
| 100.00 | 0.00 | 0.40 | 1.50 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/31/2024 | 6/18/2025 3:28:58 PM EST |
| 105.00 | 0.00 | 2.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 110.00 | 0.00 | 2.45 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/18/2025 3:28:58 PM EST |
| 115.00 | 0.00 | 2.40 | 1.20 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 6/18/2025 3:28:58 PM EST |
| 120.00 | 0.00 | 1.55 | 0.95 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:28:58 PM EST |
| 125.00 | 0.00 | 2.15 | 0.02 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/18/2025 3:28:58 PM EST |
| 130.00 | 0.00 | 1.55 | 0.03 | 0.00 | 0.00% | 0 | 233 | 4.53 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:28:58 PM EST |
| 135.00 | 0.00 | 1.35 | 0.01 | 0.00 | 0.00% | 0 | 69 | 4.25 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:28:58 PM EST |
| 140.00 | 0.00 | 2.15 | 1.90 | 0.00 | 0.00% | 0 | 40 | 3.99 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:28:58 PM EST |
| 145.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 340 | 2.25 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:28:58 PM EST |
| 150.00 | 0.00 | 2.15 | 0.12 | 0.00 | 0.00% | 0 | 515 | 3.49 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/18/2025 3:28:58 PM EST |
| 155.00 | 0.00 | 1.55 | 0.05 | 0.00 | 0.00% | 0 | 118 | 3.25 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:28:58 PM EST |
| 160.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 216 | 1.77 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:28:58 PM EST |
| 165.00 | 0.00 | 1.55 | 0.01 | -0.29 | -96.67% | 21 | 75 | 2.79 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 170.00 | 0.00 | 1.10 | 0.22 | +0.17 | +340.00% | 3 | 2,410 | 2.36 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 175.00 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 86 | 158 | 1.33 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 180.00 | 0.00 | 0.05 | 0.05 | -0.06 | -54.55% | 20 | 304 | 1.30 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 185.00 | 0.10 | 0.15 | 0.10 | -0.04 | -28.58% | 231 | 151 | 1.10 | 0.00 | 0.00 | -0.03 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 190.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 62 | 367 | 1.05 | -0.01 | 0.00 | -0.08 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 195.00 | 0.25 | 0.30 | 0.25 | -0.05 | -16.67% | 196 | 879 | 0.91 | -0.03 | 0.00 | -0.21 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 200.00 | 0.40 | 0.60 | 0.60 | +0.01 | +1.70% | 552 | 1,070 | 0.90 | -0.06 | 0.01 | -0.42 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 210.00 | 1.60 | 1.90 | 1.70 | +0.25 | +17.25% | 570 | 1,011 | 0.90 | -0.20 | 0.02 | -0.93 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 220.00 | 4.10 | 5.40 | 4.60 | +0.80 | +21.06% | 872 | 470 | 0.82 | -0.44 | 0.03 | -1.31 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 230.00 | 9.20 | 10.90 | 10.50 | +1.52 | +16.93% | 17 | 144 | 0.77 | -0.72 | 0.03 | -1.16 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 240.00 | 17.50 | 19.60 | 18.20 | +1.60 | +9.64% | 2 | 2 | 1.19 | -0.89 | 0.01 | -0.68 | 6/18/2025 | 6/18/2025 3:28:58 PM EST |
| 250.00 | 26.30 | 29.30 | 46.48 | 0.00 | 0.00% | 0 | 1 | 1.58 | -0.97 | 0.01 | -0.21 | 5/22/2025 | 6/18/2025 3:28:58 PM EST |
| 260.00 | 35.00 | 39.50 | 56.48 | 0.00 | 0.00% | 0 | 0 | 1.82 | -0.99 | 0.00 | -0.04 | 5/22/2025 | 6/18/2025 3:28:58 PM EST |
| 270.00 | 46.30 | 49.50 | 46.00 | % | 2 | 0 | 1.96 | -1.00 | 0.00 | -0.01 | 6/18/2025 | 6/18/2025 3:28:58 PM EST | |
| 280.00 | 56.20 | 59.30 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 290.00 | 66.30 | 69.20 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST | |||
| 300.00 | 76.30 | 79.50 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:58 PM EST |