Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $204.02 as of 5/27/2025 4:08:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 127.20 | 129.80 | 108.00 | 0.00 | 0.00% | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 5/27/2025 1:59:09 PM EST |
| 90.00 | 122.10 | 125.40 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:09 PM EST | |||
| 95.00 | 117.50 | 120.30 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:09 PM EST | |||
| 100.00 | 112.20 | 115.50 | 83.00 | 0.00 | 0.00% | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 5/27/2025 1:59:09 PM EST |
| 105.00 | 107.20 | 110.50 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:09 PM EST | |||
| 110.00 | 102.60 | 105.10 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:09 PM EST | |||
| 115.00 | 97.30 | 100.60 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:09 PM EST | |||
| 120.00 | 92.30 | 95.60 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:09 PM EST | |||
| 125.00 | 87.80 | 90.30 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:09 PM EST | |||
| 130.00 | 82.60 | 85.20 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:09 PM EST | |||
| 135.00 | 77.20 | 80.70 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:09 PM EST | |||
| 140.00 | 72.50 | 75.40 | % | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:59:09 PM EST | |||
| 145.00 | 67.50 | 70.60 | 54.70 | 0.00 | 0.00% | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 3/20/2025 | 5/27/2025 1:59:09 PM EST |
| 150.00 | 62.60 | 65.70 | 46.80 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.99 | 0.00 | -0.01 | 4/4/2025 | 5/27/2025 1:59:09 PM EST |
| 155.00 | 57.70 | 60.90 | 41.00 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.97 | 0.00 | -0.03 | 4/4/2025 | 5/27/2025 1:59:09 PM EST |
| 160.00 | 52.80 | 55.70 | 41.90 | 0.00 | 0.00% | 0 | 4 | 0.64 | 0.96 | 0.00 | -0.03 | 4/25/2025 | 5/27/2025 1:59:09 PM EST |
| 165.00 | 49.00 | 50.90 | 34.40 | 0.00 | 0.00% | 0 | 7 | 0.60 | 0.94 | 0.00 | -0.04 | 4/4/2025 | 5/27/2025 1:59:09 PM EST |
| 170.00 | 43.50 | 46.50 | 29.55 | 0.00 | 0.00% | 0 | 30 | 0.55 | 0.93 | 0.00 | -0.05 | 3/4/2025 | 5/27/2025 1:59:09 PM EST |
| 175.00 | 39.40 | 41.00 | 39.82 | +3.47 | +9.55% | 2 | 18 | 0.41 | 0.91 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 1:59:09 PM EST |
| 180.00 | 34.50 | 36.70 | 31.50 | 0.00 | 0.00% | 0 | 35 | 0.33 | 0.89 | 0.01 | -0.06 | 5/19/2025 | 5/27/2025 1:59:09 PM EST |
| 185.00 | 30.60 | 31.40 | 30.40 | +3.05 | +11.16% | 2 | 59 | 0.36 | 0.87 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:59:09 PM EST |
| 190.00 | 26.20 | 27.00 | 23.45 | +1.75 | +8.07% | 10 | 148 | 0.36 | 0.83 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:59:09 PM EST |
| 195.00 | 22.00 | 22.70 | 20.70 | +4.45 | +27.39% | 2 | 87 | 0.34 | 0.78 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:59:09 PM EST |
| 200.00 | 18.20 | 18.80 | 18.51 | +7.41 | +66.76% | 4 | 741 | 0.33 | 0.73 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 1:59:09 PM EST |
| 210.00 | 11.40 | 11.90 | 11.50 | +5.40 | +88.53% | 4 | 487 | 0.30 | 0.58 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:09 PM EST |
| 220.00 | 6.30 | 6.70 | 6.60 | +3.84 | +139.13% | 70 | 832 | 0.29 | 0.39 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:59:09 PM EST |
| 230.00 | 3.00 | 3.30 | 2.80 | +1.63 | +139.32% | 4 | 390 | 0.27 | 0.21 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:59:09 PM EST |
| 240.00 | 1.35 | 1.45 | 1.35 | +0.89 | +193.48% | 15 | 311 | 0.27 | 0.13 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 1:59:09 PM EST |
| 250.00 | 0.45 | 0.60 | 0.45 | +0.05 | +12.50% | 1 | 18 | 0.26 | 0.12 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 1:59:09 PM EST |
| 260.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.06 | 0.00 | -0.03 | 5/20/2025 | 5/27/2025 1:59:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 5/27/2025 1:59:09 PM EST |
| 90.00 | 0.00 | 0.15 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:09 PM EST | |||
| 95.00 | 0.00 | 0.15 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:09 PM EST | |||
| 100.00 | 0.00 | 0.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:09 PM EST | |||
| 105.00 | 0.00 | 0.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:09 PM EST | |||
| 110.00 | 0.00 | 0.65 | 0.49 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 1:59:09 PM EST |
| 115.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.74 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:09 PM EST |
| 120.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 68 | 0.67 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:59:09 PM EST |
| 125.00 | 0.00 | 0.35 | 0.88 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 1:59:09 PM EST |
| 130.00 | 0.00 | 0.45 | 2.15 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 5/27/2025 1:59:09 PM EST |
| 135.00 | 0.00 | 0.55 | 1.23 | 0.00 | 0.00% | 0 | 16 | 0.66 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 1:59:09 PM EST |
| 140.00 | 0.05 | 0.65 | 0.57 | 0.00 | 0.00% | 0 | 513 | 0.54 | -0.01 | 0.00 | -0.01 | 4/1/2025 | 5/27/2025 1:59:09 PM EST |
| 145.00 | 0.10 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 1,126 | 0.53 | -0.01 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 1:59:09 PM EST |
| 150.00 | 0.00 | 0.85 | 0.74 | 0.00 | 0.00% | 0 | 180 | 0.57 | -0.01 | 0.00 | -0.01 | 5/12/2025 | 5/27/2025 1:59:09 PM EST |
| 155.00 | 0.30 | 1.00 | 1.78 | 0.00 | 0.00% | 0 | 139 | 0.50 | -0.03 | 0.00 | -0.03 | 4/22/2025 | 5/27/2025 1:59:09 PM EST |
| 160.00 | 0.40 | 1.15 | 0.55 | 0.00 | 0.00% | 0 | 58 | 0.48 | -0.04 | 0.00 | -0.03 | 5/19/2025 | 5/27/2025 1:59:09 PM EST |
| 165.00 | 0.50 | 0.75 | 1.20 | 0.00 | 0.00% | 0 | 663 | 0.42 | -0.06 | 0.00 | -0.04 | 5/23/2025 | 5/27/2025 1:59:09 PM EST |
| 170.00 | 0.75 | 0.90 | 1.60 | 0.00 | 0.00% | 0 | 144 | 0.40 | -0.07 | 0.00 | -0.05 | 5/12/2025 | 5/27/2025 1:59:09 PM EST |
| 175.00 | 1.00 | 1.15 | 1.10 | -0.62 | -36.05% | 5 | 69 | 0.39 | -0.09 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 1:59:09 PM EST |
| 180.00 | 1.35 | 1.50 | 1.45 | -1.30 | -47.28% | 6 | 136 | 0.37 | -0.11 | 0.01 | -0.06 | 5/27/2025 | 5/27/2025 1:59:09 PM EST |
| 185.00 | 1.80 | 1.95 | 1.92 | -1.58 | -45.15% | 1 | 155 | 0.36 | -0.13 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:59:09 PM EST |
| 190.00 | 2.40 | 2.60 | 2.50 | -2.30 | -47.92% | 1 | 173 | 0.34 | -0.17 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 1:59:09 PM EST |
| 195.00 | 3.20 | 3.50 | 3.66 | -2.74 | -42.82% | 5 | 132 | 0.34 | -0.22 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 1:59:09 PM EST |
| 200.00 | 4.30 | 4.70 | 7.90 | 0.00 | 0.00% | 0 | 246 | 0.33 | -0.27 | 0.01 | -0.09 | 5/23/2025 | 5/27/2025 1:59:09 PM EST |
| 210.00 | 7.60 | 8.10 | 8.10 | -5.20 | -39.10% | 113 | 1,472 | 0.31 | -0.42 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 1:59:09 PM EST |
| 220.00 | 12.30 | 13.10 | 13.60 | -5.40 | -28.43% | 290 | 142 | 0.28 | -0.61 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 1:59:09 PM EST |
| 230.00 | 19.40 | 20.00 | 21.00 | -7.40 | -26.06% | 148 | 106 | 0.28 | -0.79 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 1:59:09 PM EST |
| 240.00 | 27.30 | 28.40 | 34.29 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.87 | 0.01 | -0.04 | 4/2/2025 | 5/27/2025 1:59:09 PM EST |
| 250.00 | 35.70 | 38.30 | % | 0 | 0 | 0.40 | -0.88 | 0.01 | -0.05 | 5/27/2025 1:59:09 PM EST | |||
| 260.00 | 45.70 | 48.20 | % | 0 | 0 | 0.45 | -0.94 | 0.00 | -0.03 | 5/27/2025 1:59:09 PM EST |