Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $222.75 as of 6/20/2025 3:29:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 104.10 | 107.80 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 125.00 | 99.10 | 102.80 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 130.00 | 94.00 | 97.80 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 135.00 | 89.20 | 92.80 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 140.00 | 84.20 | 87.60 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 145.00 | 79.20 | 82.90 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 150.00 | 74.10 | 77.90 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 155.00 | 69.20 | 72.90 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 160.00 | 64.30 | 68.00 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 165.00 | 59.20 | 62.90 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 170.00 | 55.10 | 58.00 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 175.00 | 50.00 | 53.20 | % | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 180.00 | 45.20 | 48.30 | % | 0 | 0 | 0.47 | 0.96 | 0.00 | -0.02 | 6/20/2025 4:00:02 PM EST | |||
| 185.00 | 40.30 | 43.20 | 42.22 | +1.92 | +4.77% | 1 | 20 | 0.44 | 0.95 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 190.00 | 35.50 | 38.50 | 35.70 | 0.00 | 0.00% | 0 | 22 | 0.29 | 0.93 | 0.01 | -0.03 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 195.00 | 31.30 | 34.00 | 23.80 | 0.00 | 0.00% | 0 | 10 | 0.31 | 0.91 | 0.01 | -0.04 | 5/29/2025 | 6/20/2025 4:00:02 PM EST |
| 200.00 | 25.80 | 29.40 | 26.50 | 0.00 | 0.00% | 0 | 12 | 0.27 | 0.87 | 0.01 | -0.05 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 210.00 | 18.20 | 20.10 | 18.00 | 0.00 | 0.00% | 0 | 5 | 0.26 | 0.78 | 0.01 | -0.07 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 220.00 | 10.80 | 12.70 | 9.90 | -1.43 | -12.63% | 5 | 55 | 0.24 | 0.63 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 230.00 | 5.00 | 6.70 | 4.60 | -2.06 | -30.94% | 24 | 52 | 0.21 | 0.44 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 240.00 | 2.65 | 3.50 | 2.30 | -1.10 | -32.36% | 92 | 639 | 0.22 | 0.26 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 250.00 | 0.95 | 1.45 | 1.00 | -0.95 | -48.72% | 27 | 18 | 0.22 | 0.13 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 260.00 | 0.35 | 0.70 | 0.34 | -0.36 | -51.43% | 8 | 11 | 0.22 | 0.06 | 0.00 | -0.02 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 270.00 | 0.00 | 1.50 | 0.20 | -0.30 | -60.00% | 10 | 11 | 0.29 | 0.02 | 0.00 | -0.01 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 280.00 | 0.00 | 1.75 | % | 0 | 0 | 0.31 | 0.01 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 290.00 | 0.00 | 1.35 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 300.00 | 0.00 | 1.30 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 310.00 | 0.00 | 1.35 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 320.00 | 0.00 | 1.35 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 330.00 | 0.00 | 1.55 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 340.00 | 0.00 | 1.35 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.40 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 125.00 | 0.00 | 1.40 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.05 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 6/20/2025 4:00:02 PM EST |
| 135.00 | 0.00 | 1.45 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 140.00 | 0.00 | 1.00 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 145.00 | 0.00 | 1.50 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 150.00 | 0.00 | 1.55 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/20/2025 4:00:02 PM EST |
| 155.00 | 0.00 | 1.60 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 160.00 | 0.00 | 1.65 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 165.00 | 0.00 | 1.55 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 170.00 | 0.00 | 1.75 | % | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 175.00 | 0.15 | 0.65 | 1.03 | 0.00 | 0.00% | 0 | 5 | 0.36 | -0.02 | 0.00 | -0.01 | 6/13/2025 | 6/20/2025 4:00:02 PM EST |
| 180.00 | 0.25 | 1.85 | 0.94 | 0.00 | 0.00% | 0 | 160 | 0.39 | -0.04 | 0.00 | -0.02 | 6/18/2025 | 6/20/2025 4:00:02 PM EST |
| 185.00 | 0.45 | 1.15 | 0.87 | -0.46 | -34.59% | 12 | 4 | 0.34 | -0.05 | 0.00 | -0.03 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 190.00 | 0.60 | 1.45 | 1.30 | -0.94 | -41.97% | 1 | 2 | 0.32 | -0.07 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 195.00 | 1.10 | 1.75 | 1.54 | -0.73 | -32.16% | 2 | 8 | 0.31 | -0.09 | 0.01 | -0.04 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 200.00 | 1.45 | 2.25 | 2.04 | -0.96 | -32.00% | 24 | 11 | 0.30 | -0.13 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 210.00 | 2.00 | 3.60 | 4.30 | -0.80 | -15.69% | 46 | 83 | 0.26 | -0.22 | 0.01 | -0.07 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 220.00 | 4.60 | 6.40 | 7.25 | -2.01 | -21.71% | 40 | 422 | 0.24 | -0.37 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 230.00 | 9.70 | 11.50 | 13.00 | -1.80 | -12.17% | 39 | 260 | 0.24 | -0.56 | 0.02 | -0.07 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 240.00 | 15.70 | 18.00 | 20.10 | -0.43 | -2.10% | 4 | 105 | 0.23 | -0.74 | 0.01 | -0.05 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 250.00 | 24.10 | 27.40 | 24.46 | -3.14 | -11.38% | 2 | 2 | 0.26 | -0.87 | 0.01 | -0.03 | 6/20/2025 | 6/20/2025 4:00:02 PM EST |
| 260.00 | 33.60 | 36.60 | % | 0 | 0 | 0.35 | -0.94 | 0.00 | -0.02 | 6/20/2025 4:00:02 PM EST | |||
| 270.00 | 43.60 | 46.40 | % | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 6/20/2025 4:00:02 PM EST | |||
| 280.00 | 53.60 | 56.40 | 58.00 | % | 1 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 6/20/2025 | 6/20/2025 4:00:02 PM EST | |
| 290.00 | 63.30 | 66.30 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 300.00 | 73.50 | 77.10 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 310.00 | 83.50 | 87.10 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 320.00 | 93.20 | 96.80 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 330.00 | 103.20 | 106.90 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST | |||
| 340.00 | 113.20 | 117.00 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:02 PM EST |