Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $203.11 as of 7/29/2025 3:19:00 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 122.00 | 124.80 | 123.40 | % | 1.54 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:09 PM EST | |||
| 85.00 | 116.80 | 119.80 | 118.30 | % | 1.39 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:09 PM EST | |||
| 90.00 | 111.80 | 114.80 | 113.30 | % | 1.26 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:09 PM EST | |||
| 95.00 | 107.10 | 109.60 | 108.35 | % | 1.14 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:09 PM EST | |||
| 100.00 | 102.00 | 104.90 | 103.45 | % | 1.03 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:09 PM EST | |||
| 105.00 | 97.20 | 99.80 | 98.50 | % | 0.94 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:09 PM EST | |||
| 110.00 | 92.00 | 94.90 | 93.45 | % | 0.85 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:09 PM EST | |||
| 115.00 | 87.30 | 89.80 | 88.55 | % | 0.77 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:09 PM EST | |||
| 120.00 | 82.30 | 85.00 | 83.65 | 76.81 | 0.00 | 0.00% | 0.70 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 7/29/2025 1:59:09 PM EST |
| 125.00 | 77.40 | 79.60 | 78.50 | 72.09 | 0.00 | 0.00% | 0.63 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 7/29/2025 1:59:09 PM EST |
| 130.00 | 71.80 | 74.40 | 73.10 | % | 0.56 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:09 PM EST | |||
| 135.00 | 67.20 | 69.40 | 68.30 | 81.00 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.01 | 6/23/2025 | 7/29/2025 1:59:09 PM EST |
| 140.00 | 62.10 | 64.40 | 63.25 | 59.40 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.65 | 1.00 | 0.00 | -0.02 | 2/28/2025 | 7/29/2025 1:59:09 PM EST |
| 145.00 | 57.20 | 60.00 | 58.60 | 71.20 | 0.00 | 0.00% | 0.40 | 0 | 3 | 0.66 | 0.99 | 0.00 | -0.02 | 6/27/2025 | 7/29/2025 1:59:09 PM EST |
| 150.00 | 52.50 | 54.80 | 53.65 | % | 0.36 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.03 | 7/29/2025 1:59:09 PM EST | |||
| 155.00 | 47.30 | 49.80 | 48.55 | % | 0.31 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.04 | 7/29/2025 1:59:09 PM EST | |||
| 160.00 | 43.10 | 44.40 | 43.75 | 43.40 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.48 | 0.97 | 0.00 | -0.04 | 3/20/2025 | 7/29/2025 1:59:09 PM EST |
| 165.00 | 37.90 | 40.50 | 39.20 | 40.80 | 0.00 | 0.00% | 0.24 | 0 | 17 | 0.46 | 0.95 | 0.00 | -0.05 | 3/20/2025 | 7/29/2025 1:59:09 PM EST |
| 170.00 | 33.80 | 35.60 | 34.70 | 41.50 | 0.00 | 0.00% | 0.20 | 0 | 13 | 0.43 | 0.94 | 0.00 | -0.06 | 4/1/2025 | 7/29/2025 1:59:09 PM EST |
| 175.00 | 28.70 | 30.60 | 29.65 | 27.20 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.37 | 0.91 | 0.01 | -0.06 | 4/10/2025 | 7/29/2025 1:59:09 PM EST |
| 180.00 | 24.40 | 25.60 | 25.00 | 38.00 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.27 | 0.88 | 0.01 | -0.07 | 7/10/2025 | 7/29/2025 1:59:09 PM EST |
| 185.00 | 20.20 | 20.80 | 20.50 | 32.49 | 0.00 | 0.00% | 0.11 | 0 | 22 | 0.27 | 0.83 | 0.01 | -0.08 | 6/27/2025 | 7/29/2025 1:59:09 PM EST |
| 190.00 | 16.00 | 17.20 | 16.60 | 17.50 | 0.00 | 0.00% | 0.09 | 0 | 38 | 0.27 | 0.77 | 0.01 | -0.08 | 7/25/2025 | 7/29/2025 1:59:09 PM EST |
| 195.00 | 12.40 | 13.30 | 12.85 | 17.85 | 0.00 | 0.00% | 0.07 | 0 | 99 | 0.26 | 0.69 | 0.02 | -0.09 | 7/16/2025 | 7/29/2025 1:59:09 PM EST |
| 200.00 | 9.40 | 9.90 | 9.65 | 10.10 | 0.00 | 0.00% | 0.05 | 0 | 72 | 0.25 | 0.60 | 0.02 | -0.09 | 7/28/2025 | 7/29/2025 1:59:09 PM EST |
| 210.00 | 4.50 | 4.80 | 4.65 | 4.80 | -0.10 | -2.05% | 0.02 | 4 | 572 | 0.24 | 0.38 | 0.02 | -0.08 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 220.00 | 1.80 | 1.95 | 1.88 | 2.00 | -0.15 | -6.98% | 0.01 | 8 | 1,359 | 0.23 | 0.20 | 0.02 | -0.05 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 230.00 | 0.55 | 0.75 | 0.65 | 0.70 | -0.05 | -6.67% | 0.00 | 2 | 1,007 | 0.23 | 0.09 | 0.01 | -0.03 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 240.00 | 0.20 | 0.50 | 0.35 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 245 | 0.25 | 0.03 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:59:09 PM EST |
| 250.00 | 0.00 | 0.25 | 0.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.28 | 0.01 | 0.00 | -0.01 | 7/16/2025 | 7/29/2025 1:59:09 PM EST |
| 260.00 | 0.00 | 0.20 | 0.10 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.32 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 1:59:09 PM EST |
| 270.00 | 0.00 | 0.15 | 0.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.34 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/29/2025 1:59:09 PM EST |
| 280.00 | 0.00 | 0.15 | 0.08 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.38 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 1:59:09 PM EST |
| 290.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:09 PM EST | |||
| 300.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:09 PM EST | |||
| 310.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:09 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:09 PM EST | |||
| 85.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.94 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/29/2025 1:59:09 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.88 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 1:59:09 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 1:59:09 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.90 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/29/2025 1:59:09 PM EST |
| 105.00 | 0.00 | 0.90 | 0.45 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 7/29/2025 1:59:09 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.68 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 7/29/2025 1:59:09 PM EST |
| 115.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:09 PM EST | |||
| 120.00 | 0.00 | 0.30 | 0.15 | 2.25 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.69 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 7/29/2025 1:59:09 PM EST |
| 125.00 | 0.00 | 0.30 | 0.15 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.64 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 1:59:09 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 7/29/2025 1:59:09 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.50 | 0.00 | 0.00 | -0.01 | 4/3/2025 | 7/29/2025 1:59:09 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 4.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | 0.00 | 0.00 | -0.02 | 4/7/2025 | 7/29/2025 1:59:09 PM EST |
| 145.00 | 0.00 | 0.30 | 0.15 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.47 | -0.01 | 0.00 | -0.02 | 4/3/2025 | 7/29/2025 1:59:09 PM EST |
| 150.00 | 0.05 | 0.35 | 0.20 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.39 | -0.01 | 0.00 | -0.03 | 6/20/2025 | 7/29/2025 1:59:09 PM EST |
| 155.00 | 0.10 | 0.45 | 0.28 | 0.28 | -2.47 | -89.82% | 0.00 | 1 | 14 | 0.37 | -0.02 | 0.00 | -0.04 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 160.00 | 0.15 | 0.55 | 0.35 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 318 | 0.35 | -0.03 | 0.00 | -0.04 | 6/24/2025 | 7/29/2025 1:59:09 PM EST |
| 165.00 | 0.20 | 0.70 | 0.45 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.33 | -0.05 | 0.00 | -0.05 | 6/6/2025 | 7/29/2025 1:59:09 PM EST |
| 170.00 | 0.60 | 0.95 | 0.78 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.32 | -0.06 | 0.00 | -0.06 | 7/8/2025 | 7/29/2025 1:59:09 PM EST |
| 175.00 | 0.90 | 1.15 | 1.03 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.31 | -0.09 | 0.01 | -0.06 | 7/25/2025 | 7/29/2025 1:59:09 PM EST |
| 180.00 | 1.35 | 1.55 | 1.45 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 461 | 0.30 | -0.12 | 0.01 | -0.07 | 7/28/2025 | 7/29/2025 1:59:09 PM EST |
| 185.00 | 1.95 | 2.25 | 2.10 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 105 | 0.28 | -0.17 | 0.01 | -0.08 | 7/25/2025 | 7/29/2025 1:59:09 PM EST |
| 190.00 | 2.85 | 3.20 | 3.03 | 2.95 | +0.25 | +9.26% | 0.02 | 20 | 64 | 0.27 | -0.23 | 0.01 | -0.08 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 195.00 | 4.10 | 4.50 | 4.30 | 4.15 | 0.00 | 0.00% | 0.02 | 0 | 92 | 0.26 | -0.31 | 0.02 | -0.09 | 7/25/2025 | 7/29/2025 1:59:09 PM EST |
| 200.00 | 5.80 | 6.30 | 6.05 | 6.00 | +0.30 | +5.27% | 0.03 | 16 | 229 | 0.25 | -0.40 | 0.02 | -0.09 | 7/29/2025 | 7/29/2025 1:59:09 PM EST |
| 210.00 | 11.00 | 11.50 | 11.25 | 10.20 | 0.00 | 0.00% | 0.05 | 0 | 174 | 0.24 | -0.62 | 0.02 | -0.08 | 7/28/2025 | 7/29/2025 1:59:09 PM EST |
| 220.00 | 18.30 | 19.40 | 18.85 | 18.10 | 0.00 | 0.00% | 0.09 | 0 | 416 | 0.21 | -0.80 | 0.02 | -0.05 | 7/28/2025 | 7/29/2025 1:59:09 PM EST |
| 230.00 | 26.70 | 28.20 | 27.45 | 23.00 | 0.00 | 0.00% | 0.12 | 0 | 417 | 0.29 | -0.91 | 0.01 | -0.03 | 7/24/2025 | 7/29/2025 1:59:09 PM EST |
| 240.00 | 37.30 | 38.80 | 38.05 | 30.07 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.39 | -0.97 | 0.00 | -0.01 | 7/11/2025 | 7/29/2025 1:59:09 PM EST |
| 250.00 | 46.00 | 48.50 | 47.25 | 46.60 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 7/24/2025 | 7/29/2025 1:59:09 PM EST |
| 260.00 | 55.80 | 58.60 | 57.20 | 56.39 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:09 PM EST |
| 270.00 | 66.20 | 68.80 | 67.50 | % | 0.25 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:09 PM EST | |||
| 280.00 | 75.80 | 78.70 | 77.25 | % | 0.28 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:09 PM EST | |||
| 290.00 | 86.50 | 88.80 | 87.65 | % | 0.30 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:09 PM EST | |||
| 300.00 | 96.30 | 98.80 | 97.55 | % | 0.33 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:09 PM EST | |||
| 310.00 | 106.00 | 108.90 | 107.45 | % | 0.35 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:09 PM EST |