Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $157.94 as of 9/6/2024 3:39:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 80.70 | 84.60 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:03 PM EST | |||
| 80.00 | 75.70 | 79.60 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:03 PM EST | |||
| 85.00 | 71.50 | 74.10 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:03 PM EST | |||
| 90.00 | 66.40 | 69.10 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:03 PM EST | |||
| 95.00 | 60.50 | 64.80 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:03 PM EST | |||
| 100.00 | 56.40 | 59.10 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:03 PM EST | |||
| 105.00 | 50.60 | 54.80 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:03 PM EST | |||
| 110.00 | 46.50 | 49.20 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:03 PM EST | |||
| 115.00 | 41.50 | 44.80 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:03 PM EST | |||
| 120.00 | 36.70 | 39.40 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:03 PM EST | |||
| 125.00 | 31.60 | 34.10 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 9/6/2024 4:00:03 PM EST | |||
| 130.00 | 27.00 | 28.90 | 28.51 | 0.00 | 0.00% | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.03 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 135.00 | 21.20 | 24.40 | 23.12 | 0.00 | 0.00% | 0 | 25 | 0.74 | 0.98 | 0.00 | -0.04 | 8/29/2024 | 9/6/2024 4:00:03 PM EST |
| 140.00 | 16.40 | 19.00 | 18.78 | 0.00 | 0.00% | 0 | 161 | 0.56 | 0.95 | 0.01 | -0.07 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 145.00 | 13.00 | 14.10 | 14.10 | +0.05 | +0.36% | 1 | 170 | 0.36 | 0.89 | 0.02 | -0.10 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 150.00 | 9.10 | 9.70 | 10.19 | 0.00 | 0.00% | 0 | 634 | 0.38 | 0.78 | 0.03 | -0.14 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 155.00 | 5.60 | 5.90 | 6.30 | 0.00 | 0.00% | 0 | 831 | 0.34 | 0.62 | 0.04 | -0.16 | 8/30/2024 | 9/6/2024 4:00:03 PM EST |
| 160.00 | 3.00 | 3.30 | 3.10 | -0.65 | -17.34% | 45 | 614 | 0.33 | 0.43 | 0.04 | -0.16 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 165.00 | 1.40 | 1.60 | 1.47 | -0.33 | -18.34% | 7 | 118 | 0.33 | 0.25 | 0.03 | -0.12 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 170.00 | 0.55 | 0.70 | 0.80 | -0.08 | -9.10% | 1 | 47 | 0.32 | 0.12 | 0.02 | -0.07 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 175.00 | 0.15 | 0.30 | 0.30 | -0.05 | -14.29% | 3 | 59 | 0.32 | 0.05 | 0.01 | -0.04 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 180.00 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 249 | 0.33 | 0.02 | 0.00 | -0.02 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
| 185.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 20 | 0.46 | 0.01 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 4:00:03 PM EST |
| 190.00 | 0.00 | 1.45 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 195.00 | 0.00 | 1.85 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 200.00 | 0.00 | 0.20 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.15 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:03 PM EST | |||
| 80.00 | 0.00 | 0.15 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:03 PM EST | |||
| 85.00 | 0.00 | 1.30 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:03 PM EST | |||
| 90.00 | 0.00 | 0.15 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:03 PM EST | |||
| 95.00 | 0.00 | 0.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | -0.02 | 9/6/2024 4:00:03 PM EST | |||
| 100.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 424 | 1.03 | 0.00 | 0.00 | -0.02 | 8/23/2024 | 9/6/2024 4:00:03 PM EST |
| 105.00 | 0.00 | 1.25 | 0.26 | 0.00 | 0.00% | 0 | 3 | 1.46 | 0.00 | 0.00 | -0.02 | 8/14/2024 | 9/6/2024 4:00:03 PM EST |
| 110.00 | 0.00 | 0.85 | 0.33 | 0.00 | 0.00% | 0 | 4 | 1.21 | 0.00 | 0.00 | -0.02 | 8/14/2024 | 9/6/2024 4:00:03 PM EST |
| 115.00 | 0.00 | 0.15 | 0.06 | +0.01 | +20.00% | 10 | 51 | 0.79 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 120.00 | 0.05 | 1.00 | 0.09 | -0.03 | -25.00% | 1 | 309 | 0.80 | 0.00 | 0.00 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 125.00 | 0.05 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 135 | 0.81 | 0.00 | 0.00 | -0.02 | 8/19/2024 | 9/6/2024 4:00:03 PM EST |
| 130.00 | 0.15 | 2.25 | 0.20 | 0.00 | 0.00% | 0 | 332 | 0.75 | 0.00 | 0.00 | -0.03 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 135.00 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 639 | 0.50 | -0.02 | 0.00 | -0.04 | 9/3/2024 | 9/6/2024 4:00:03 PM EST |
| 140.00 | 0.40 | 0.55 | 0.40 | -0.07 | -14.90% | 1 | 333 | 0.44 | -0.05 | 0.01 | -0.07 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 145.00 | 0.75 | 0.90 | 0.80 | +0.05 | +6.67% | 1 | 209 | 0.40 | -0.11 | 0.02 | -0.10 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 150.00 | 1.45 | 1.70 | 1.50 | -0.10 | -6.25% | 34 | 175 | 0.36 | -0.22 | 0.03 | -0.14 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 155.00 | 2.85 | 3.10 | 2.99 | +0.24 | +8.73% | 32 | 263 | 0.35 | -0.38 | 0.04 | -0.16 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 160.00 | 5.20 | 5.50 | 5.22 | 0.00 | 0.00% | 0 | 106 | 0.33 | -0.57 | 0.04 | -0.16 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 165.00 | 6.60 | 9.20 | % | 0 | 0 | 0.34 | -0.75 | 0.03 | -0.12 | 9/6/2024 4:00:03 PM EST | |||
| 170.00 | 12.60 | 14.80 | % | 0 | 0 | 0.32 | -0.88 | 0.02 | -0.07 | 9/6/2024 4:00:03 PM EST | |||
| 175.00 | 15.60 | 19.40 | % | 0 | 0 | 0.63 | -0.95 | 0.01 | -0.04 | 9/6/2024 4:00:03 PM EST | |||
| 180.00 | 20.50 | 24.50 | % | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.02 | 9/6/2024 4:00:03 PM EST | |||
| 185.00 | 26.20 | 28.50 | % | 0 | 0 | 0.69 | -0.99 | 0.00 | -0.01 | 9/6/2024 4:00:03 PM EST | |||
| 190.00 | 31.10 | 33.80 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 195.00 | 35.40 | 39.40 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 200.00 | 41.40 | 43.70 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST |