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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 116.50 | 120.40 | 108.00 | 0.00 | 0.00% | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 5/5/2025 3:59:54 PM EST |
| 90.00 | 111.50 | 115.40 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 95.00 | 106.60 | 110.50 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 100.00 | 101.50 | 105.50 | 83.00 | 0.00 | 0.00% | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 5/5/2025 3:59:54 PM EST |
| 105.00 | 96.80 | 100.70 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 110.00 | 92.00 | 95.10 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 115.00 | 86.90 | 90.00 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 120.00 | 82.20 | 85.20 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 125.00 | 77.00 | 80.20 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 130.00 | 72.00 | 75.30 | % | 0 | 0 | 0.72 | 0.97 | 0.00 | -0.02 | 5/5/2025 3:59:54 PM EST | |||
| 135.00 | 67.30 | 70.70 | % | 0 | 0 | 0.70 | 0.96 | 0.00 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 140.00 | 62.50 | 65.60 | % | 0 | 0 | 0.64 | 0.95 | 0.00 | -0.04 | 5/5/2025 3:59:54 PM EST | |||
| 145.00 | 57.70 | 60.80 | 54.70 | 0.00 | 0.00% | 0 | 0 | 0.60 | 0.94 | 0.00 | -0.04 | 3/20/2025 | 5/5/2025 3:59:54 PM EST |
| 150.00 | 52.90 | 56.10 | 46.80 | 0.00 | 0.00% | 0 | 2 | 0.57 | 0.93 | 0.00 | -0.05 | 4/4/2025 | 5/5/2025 3:59:54 PM EST |
| 155.00 | 48.50 | 51.20 | 41.00 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.90 | 0.00 | -0.06 | 4/4/2025 | 5/5/2025 3:59:54 PM EST |
| 160.00 | 43.50 | 46.50 | 41.90 | 0.00 | 0.00% | 0 | 4 | 0.49 | 0.90 | 0.00 | -0.06 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 165.00 | 39.40 | 41.70 | 34.40 | 0.00 | 0.00% | 0 | 7 | 0.39 | 0.89 | 0.00 | -0.05 | 4/4/2025 | 5/5/2025 3:59:54 PM EST |
| 170.00 | 34.70 | 37.00 | 29.55 | 0.00 | 0.00% | 0 | 30 | 0.36 | 0.87 | 0.01 | -0.06 | 3/4/2025 | 5/5/2025 3:59:54 PM EST |
| 175.00 | 30.30 | 32.50 | 29.40 | 0.00 | 0.00% | 0 | 23 | 0.35 | 0.84 | 0.01 | -0.07 | 4/16/2025 | 5/5/2025 3:59:54 PM EST |
| 180.00 | 26.20 | 28.60 | 22.23 | 0.00 | 0.00% | 0 | 33 | 0.35 | 0.81 | 0.01 | -0.07 | 4/8/2025 | 5/5/2025 3:59:54 PM EST |
| 185.00 | 22.70 | 23.90 | 23.42 | 0.00 | 0.00% | 0 | 46 | 0.33 | 0.77 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 190.00 | 19.10 | 20.20 | 19.00 | 0.00 | 0.00% | 0 | 130 | 0.32 | 0.72 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 195.00 | 15.60 | 16.50 | 16.10 | 0.00 | 0.00% | 0 | 78 | 0.31 | 0.66 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 200.00 | 12.10 | 13.30 | 13.20 | 0.00 | 0.00% | 11 | 705 | 0.29 | 0.59 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 210.00 | 7.50 | 8.40 | 7.80 | -0.50 | -6.03% | 31 | 212 | 0.29 | 0.44 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 220.00 | 3.60 | 4.40 | 3.47 | 0.00 | 0.00% | 0 | 719 | 0.26 | 0.30 | 0.01 | -0.07 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 230.00 | 1.70 | 2.35 | 2.70 | 0.00 | 0.00% | 0 | 68 | 0.25 | 0.19 | 0.01 | -0.05 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 240.00 | 0.50 | 1.85 | 1.00 | 0.00 | 0.00% | 0 | 35 | 0.27 | 0.13 | 0.01 | -0.04 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 250.00 | 0.10 | 1.70 | 0.40 | 0.00 | 0.00% | 0 | 18 | 0.28 | 0.09 | 0.01 | -0.03 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 260.00 | 0.00 | 1.50 | % | 0 | 0 | 0.39 | 0.04 | 0.00 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 1.40 | 0.35 | 0.00 | 0.00% | 0 | 10 | 1.18 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 5/5/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 1.40 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 1.45 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.45 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 1.50 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.40 | 0.49 | 0.00 | 0.00% | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:54 PM EST |
| 115.00 | 0.10 | 1.55 | 1.00 | 0.00 | 0.00% | 0 | 7 | 0.83 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 3:59:54 PM EST |
| 120.00 | 0.20 | 0.60 | 1.60 | 0.00 | 0.00% | 0 | 48 | 0.60 | -0.01 | 0.00 | -0.01 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 125.00 | 0.15 | 1.30 | 0.88 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.01 | 0.00 | -0.01 | 4/4/2025 | 5/5/2025 3:59:54 PM EST |
| 130.00 | 0.20 | 1.45 | 2.15 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.03 | 0.00 | -0.02 | 12/12/2024 | 5/5/2025 3:59:54 PM EST |
| 135.00 | 0.30 | 1.05 | 1.23 | 0.00 | 0.00% | 0 | 16 | 0.52 | -0.04 | 0.00 | -0.03 | 4/4/2025 | 5/5/2025 3:59:54 PM EST |
| 140.00 | 0.35 | 1.10 | 0.57 | 0.00 | 0.00% | 0 | 513 | 0.49 | -0.05 | 0.00 | -0.04 | 4/1/2025 | 5/5/2025 3:59:54 PM EST |
| 145.00 | 0.45 | 1.20 | 3.10 | 0.00 | 0.00% | 0 | 1,126 | 0.47 | -0.06 | 0.00 | -0.04 | 4/8/2025 | 5/5/2025 3:59:54 PM EST |
| 150.00 | 0.50 | 1.20 | 4.00 | 0.00 | 0.00% | 0 | 173 | 0.43 | -0.07 | 0.00 | -0.05 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 155.00 | 0.15 | 1.90 | 1.78 | 0.00 | 0.00% | 0 | 139 | 0.39 | -0.10 | 0.00 | -0.06 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 160.00 | 0.05 | 2.60 | 2.00 | 0.00 | 0.00% | 0 | 53 | 0.32 | -0.10 | 0.00 | -0.06 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 165.00 | 1.50 | 2.00 | 1.65 | 0.00 | 0.00% | 0 | 650 | 0.39 | -0.11 | 0.00 | -0.05 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 170.00 | 1.85 | 2.55 | 2.10 | 0.00 | 0.00% | 0 | 133 | 0.37 | -0.13 | 0.01 | -0.06 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 175.00 | 2.40 | 3.20 | 2.80 | 0.00 | 0.00% | 0 | 73 | 0.35 | -0.16 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 180.00 | 3.10 | 3.90 | 3.60 | 0.00 | 0.00% | 0 | 121 | 0.34 | -0.19 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 185.00 | 3.80 | 5.00 | 4.40 | 0.00 | 0.00% | 0 | 107 | 0.33 | -0.23 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 190.00 | 5.30 | 6.30 | 5.60 | 0.00 | 0.00% | 0 | 96 | 0.33 | -0.28 | 0.01 | -0.07 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 195.00 | 7.10 | 7.70 | 8.00 | 0.00 | 0.00% | 0 | 79 | 0.32 | -0.34 | 0.01 | -0.08 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 200.00 | 9.00 | 9.60 | 9.30 | +0.30 | +3.34% | 3 | 188 | 0.32 | -0.41 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 210.00 | 13.20 | 14.70 | 14.40 | +0.40 | +2.86% | 1,269 | 106 | 0.29 | -0.56 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 220.00 | 19.90 | 21.30 | 21.00 | -0.90 | -4.11% | 94 | 16 | 0.28 | -0.70 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 230.00 | 27.80 | 29.50 | 36.50 | 0.00 | 0.00% | 0 | 4 | 0.28 | -0.81 | 0.01 | -0.05 | 4/4/2025 | 5/5/2025 3:59:54 PM EST |
| 240.00 | 36.10 | 39.70 | 34.29 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.87 | 0.01 | -0.04 | 4/2/2025 | 5/5/2025 3:59:54 PM EST |
| 250.00 | 46.00 | 49.10 | % | 0 | 0 | 0.43 | -0.91 | 0.01 | -0.03 | 5/5/2025 3:59:54 PM EST | |||
| 260.00 | 55.50 | 59.30 | % | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.02 | 5/5/2025 3:59:54 PM EST |