Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $210.80 as of 9/18/2025 9:09:11 AM 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 | 128.00 | 130.80 | 129.40 | % | 1.62 | 0 | 0 | 8.42 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 85.00 | 122.90 | 125.80 | 124.35 | % | 1.46 | 0 | 0 | 7.94 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 90.00 | 117.90 | 120.80 | 119.35 | % | 1.33 | 0 | 0 | 7.49 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 95.00 | 112.90 | 115.80 | 114.35 | % | 1.20 | 0 | 0 | 7.06 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 100.00 | 107.90 | 110.80 | 109.35 | % | 1.09 | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 105.00 | 103.00 | 105.80 | 104.40 | % | 0.99 | 0 | 0 | 6.27 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 110.00 | 97.90 | 100.80 | 99.35 | % | 0.90 | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 115.00 | 93.00 | 95.80 | 94.40 | % | 0.82 | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 120.00 | 88.20 | 90.80 | 89.50 | 76.81 | 0.00 | 0.00% | 0.75 | 0 | 1 | 5.21 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 9/17/2025 3:59:58 PM EST |
| 125.00 | 83.30 | 85.80 | 84.55 | 72.09 | 0.00 | 0.00% | 0.68 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 9/17/2025 3:59:58 PM EST |
| 130.00 | 77.60 | 80.80 | 79.20 | % | 0.61 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 135.00 | 73.20 | 75.80 | 74.50 | 81.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 9/17/2025 3:59:58 PM EST |
| 140.00 | 68.20 | 70.70 | 69.45 | 59.40 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.92 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 9/17/2025 3:59:58 PM EST |
| 145.00 | 63.20 | 65.90 | 64.55 | 68.90 | 0.00 | 0.00% | 0.45 | 0 | 3 | 3.74 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:58 PM EST |
| 150.00 | 58.20 | 60.80 | 59.50 | 64.57 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:58 PM EST |
| 155.00 | 53.30 | 55.90 | 54.60 | % | 0.35 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 160.00 | 48.20 | 50.90 | 49.55 | 43.40 | 0.00 | 0.00% | 0.31 | 0 | 3 | 2.92 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 9/17/2025 3:59:58 PM EST |
| 165.00 | 43.20 | 45.90 | 44.55 | 47.00 | 0.00 | 0.00% | 0.27 | 0 | 16 | 2.67 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 170.00 | 38.00 | 40.90 | 39.45 | 40.77 | 0.00 | 0.00% | 0.23 | 0 | 14 | 2.41 | 1.00 | 0.00 | -0.01 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 175.00 | 33.30 | 35.90 | 34.60 | 27.20 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.16 | 0.99 | 0.00 | -0.03 | 4/10/2025 | 9/17/2025 3:59:58 PM EST |
| 180.00 | 28.30 | 31.00 | 29.65 | 30.87 | 0.00 | 0.00% | 0.16 | 0 | 13 | 1.93 | 0.98 | 0.00 | -0.10 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 185.00 | 23.20 | 26.10 | 24.65 | 26.00 | 0.00 | 0.00% | 0.13 | 0 | 24 | 1.71 | 0.96 | 0.01 | -0.26 | 9/8/2025 | 9/17/2025 3:59:58 PM EST |
| 190.00 | 18.40 | 21.30 | 19.85 | 21.00 | 0.00 | 0.00% | 0.10 | 0 | 41 | 1.50 | 0.92 | 0.01 | -0.58 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 195.00 | 14.10 | 16.80 | 15.45 | 15.76 | 0.00 | 0.00% | 0.08 | 0 | 100 | 0.89 | 0.85 | 0.02 | -0.96 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 200.00 | 10.20 | 12.20 | 11.20 | 11.30 | 0.00 | 0.00% | 0.06 | 0 | 137 | 0.89 | 0.76 | 0.02 | -1.24 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 210.00 | 5.00 | 5.60 | 5.30 | 5.60 | 0.00 | 0.00% | 0.03 | 0 | 1,380 | 0.92 | 0.49 | 0.03 | -1.47 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 220.00 | 1.85 | 1.95 | 1.90 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 1,730 | 0.91 | 0.24 | 0.02 | -1.11 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 230.00 | 0.60 | 0.65 | 0.63 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 1,727 | 0.95 | 0.09 | 0.01 | -0.52 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 240.00 | 0.15 | 0.40 | 0.28 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 702 | 1.11 | 0.02 | 0.00 | -0.11 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.12 | 0.00 | 0.00 | -0.02 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.83 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.68 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 9/17/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.41 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/17/2025 3:59:58 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 300.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 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 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 9/17/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 1.55 | 0.78 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 1.40 | 0.70 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 9/17/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 9/17/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 9/17/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 3.14 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 54 | 3.20 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 130.00 | 0.00 | 2.05 | 1.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 65 | 4.59 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 69 | 2.33 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 140.00 | 0.00 | 2.40 | 1.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.33 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.77 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 9/17/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 47 | 3.49 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/17/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.22 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/17/2025 3:59:58 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 351 | 1.86 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 85 | 2.70 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 170.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 367 | 1.29 | 0.00 | 0.00 | -0.01 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 175.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 144 | 1.08 | -0.01 | 0.00 | -0.03 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 180.00 | 0.05 | 0.85 | 0.45 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 720 | 1.04 | -0.02 | 0.00 | -0.10 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 185.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.93 | -0.04 | 0.01 | -0.26 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 190.00 | 0.50 | 0.55 | 0.53 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,839 | 0.92 | -0.08 | 0.01 | -0.58 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 195.00 | 0.95 | 1.15 | 1.05 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3,890 | 0.93 | -0.15 | 0.02 | -0.96 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 200.00 | 2.10 | 2.75 | 2.43 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 3,653 | 0.92 | -0.24 | 0.02 | -1.24 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 210.00 | 4.60 | 6.60 | 5.60 | 6.40 | 0.00 | 0.00% | 0.03 | 0 | 840 | 0.97 | -0.51 | 0.03 | -1.47 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 220.00 | 12.10 | 14.40 | 13.25 | 13.00 | 0.00 | 0.00% | 0.06 | 0 | 428 | 1.00 | -0.76 | 0.02 | -1.11 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 230.00 | 20.20 | 23.30 | 21.75 | 21.40 | 0.00 | 0.00% | 0.09 | 0 | 288 | 1.40 | -0.91 | 0.01 | -0.52 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 240.00 | 29.90 | 32.70 | 31.30 | 30.07 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.59 | -0.98 | 0.00 | -0.11 | 7/11/2025 | 9/17/2025 3:59:58 PM EST |
| 250.00 | 39.50 | 42.40 | 40.95 | 46.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.80 | -1.00 | 0.00 | -0.02 | 7/24/2025 | 9/17/2025 3:59:58 PM EST |
| 260.00 | 49.30 | 52.60 | 50.95 | 49.63 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:58 PM EST |
| 270.00 | 59.30 | 62.50 | 60.90 | % | 0.23 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 280.00 | 69.50 | 72.80 | 71.15 | % | 0.25 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 290.00 | 79.20 | 82.80 | 81.00 | % | 0.28 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 300.00 | 89.70 | 92.80 | 91.25 | % | 0.30 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST | |||
| 310.00 | 99.30 | 103.10 | 101.20 | % | 0.33 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:58 PM EST |