Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $186.46 as of 10/24/2025 7:22:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 74.50 | 75.80 | 75.15 | 75.80 | -1.20 | -1.56% | 0.68 | 1 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 115.00 | 69.10 | 72.00 | 70.55 | % | 0.61 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 120.00 | 63.80 | 67.00 | 65.40 | % | 0.55 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 125.00 | 59.00 | 62.00 | 60.50 | % | 0.48 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 130.00 | 53.80 | 57.00 | 55.40 | % | 0.43 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 135.00 | 48.70 | 52.00 | 50.35 | 82.50 | 0.00 | 0.00% | 0.37 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 10/24/2025 3:59:55 PM EST |
| 140.00 | 43.70 | 47.10 | 45.40 | % | 0.32 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 145.00 | 38.70 | 41.40 | 40.05 | 71.85 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 10/24/2025 3:59:55 PM EST |
| 150.00 | 34.40 | 36.00 | 35.20 | % | 0.23 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 155.00 | 29.30 | 32.20 | 30.75 | 35.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.03 | 9/18/2025 | 10/24/2025 3:59:55 PM EST |
| 160.00 | 24.80 | 27.30 | 26.05 | % | 0.16 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.03 | 10/24/2025 3:59:55 PM EST | |||
| 165.00 | 19.50 | 21.10 | 20.30 | 22.05 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.32 | 0.96 | 0.01 | -0.04 | 10/23/2025 | 10/24/2025 3:59:55 PM EST |
| 170.00 | 15.20 | 17.50 | 16.35 | 21.70 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.38 | 0.91 | 0.01 | -0.06 | 9/29/2025 | 10/24/2025 3:59:55 PM EST |
| 175.00 | 10.60 | 13.60 | 12.10 | 11.40 | -2.70 | -19.15% | 0.07 | 41 | 3 | 0.24 | 0.83 | 0.02 | -0.07 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 180.00 | 6.80 | 9.70 | 8.25 | 11.20 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.24 | 0.70 | 0.03 | -0.09 | 10/17/2025 | 10/24/2025 3:59:55 PM EST |
| 185.00 | 4.50 | 5.00 | 4.75 | 4.79 | -0.21 | -4.20% | 0.03 | 60 | 148 | 0.22 | 0.53 | 0.04 | -0.09 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 190.00 | 2.35 | 2.80 | 2.58 | 2.33 | -1.17 | -33.43% | 0.01 | 21 | 1,063 | 0.22 | 0.35 | 0.03 | -0.08 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 195.00 | 1.10 | 1.35 | 1.23 | 1.20 | -0.70 | -36.85% | 0.01 | 15 | 451 | 0.21 | 0.20 | 0.03 | -0.06 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 200.00 | 0.45 | 0.55 | 0.50 | 0.53 | -0.24 | -31.17% | 0.00 | 109 | 936 | 0.21 | 0.10 | 0.02 | -0.03 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 210.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 32 | 828 | 0.22 | 0.02 | 0.00 | -0.01 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 342 | 0.27 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 230.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.43 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:55 PM EST |
| 240.00 | 0.00 | 1.10 | 0.55 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.63 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/24/2025 3:59:55 PM EST |
| 250.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.59 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/24/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 1.10 | 0.55 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.77 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 10/24/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.71 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 10/24/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 290.00 | 0.00 | 1.10 | 0.55 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 10/24/2025 3:59:55 PM EST |
| 300.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 310.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 320.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/24/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 120.00 | 0.00 | 0.45 | 0.23 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/24/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.10 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/24/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.65 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/24/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.65 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/24/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/24/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.45 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/24/2025 3:59:55 PM EST |
| 155.00 | 0.05 | 0.15 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 346 | 0.31 | -0.01 | 0.00 | -0.03 | 10/20/2025 | 10/24/2025 3:59:55 PM EST |
| 160.00 | 0.10 | 0.30 | 0.20 | 0.23 | -0.37 | -61.67% | 0.00 | 4 | 177 | 0.29 | -0.02 | 0.00 | -0.03 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 165.00 | 0.30 | 0.45 | 0.38 | 0.37 | -0.23 | -38.34% | 0.00 | 4 | 16 | 0.28 | -0.04 | 0.01 | -0.04 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 170.00 | 0.20 | 0.75 | 0.48 | 0.72 | +0.10 | +16.13% | 0.00 | 4 | 1,999 | 0.23 | -0.09 | 0.01 | -0.06 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 175.00 | 1.10 | 1.40 | 1.25 | 1.28 | +0.23 | +21.91% | 0.01 | 4 | 239 | 0.24 | -0.17 | 0.02 | -0.07 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 180.00 | 2.35 | 2.65 | 2.50 | 2.50 | +0.25 | +11.12% | 0.01 | 19 | 333 | 0.24 | -0.30 | 0.03 | -0.09 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 185.00 | 4.20 | 4.70 | 4.45 | 4.36 | +0.61 | +16.27% | 0.02 | 16 | 215 | 0.23 | -0.47 | 0.04 | -0.09 | 10/24/2025 | 10/24/2025 3:59:55 PM EST |
| 190.00 | 7.00 | 7.60 | 7.30 | 5.80 | 0.00 | 0.00% | 0.04 | 0 | 268 | 0.22 | -0.65 | 0.03 | -0.08 | 10/23/2025 | 10/24/2025 3:59:55 PM EST |
| 195.00 | 10.70 | 11.50 | 11.10 | 9.30 | 0.00 | 0.00% | 0.06 | 0 | 254 | 0.23 | -0.80 | 0.03 | -0.06 | 10/23/2025 | 10/24/2025 3:59:55 PM EST |
| 200.00 | 13.60 | 16.40 | 15.00 | 12.02 | 0.00 | 0.00% | 0.07 | 0 | 136 | 0.30 | -0.90 | 0.02 | -0.03 | 10/22/2025 | 10/24/2025 3:59:55 PM EST |
| 210.00 | 23.50 | 25.90 | 24.70 | 22.90 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.36 | -0.98 | 0.00 | -0.01 | 10/14/2025 | 10/24/2025 3:59:55 PM EST |
| 220.00 | 33.50 | 36.00 | 34.75 | 33.34 | 0.00 | 0.00% | 0.16 | 0 | 93 | 0.47 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:55 PM EST |
| 230.00 | 43.50 | 46.10 | 44.80 | 43.36 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:55 PM EST |
| 240.00 | 53.50 | 56.00 | 54.75 | % | 0.23 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 250.00 | 63.50 | 66.00 | 64.75 | % | 0.26 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 260.00 | 73.50 | 76.00 | 74.75 | % | 0.29 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 270.00 | 83.50 | 86.00 | 84.75 | % | 0.31 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 280.00 | 93.50 | 96.00 | 94.75 | % | 0.34 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 290.00 | 103.50 | 106.00 | 104.75 | % | 0.36 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 300.00 | 113.50 | 116.10 | 114.80 | % | 0.38 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 310.00 | 123.50 | 126.40 | 124.95 | % | 0.40 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST | |||
| 320.00 | 133.50 | 137.00 | 135.25 | % | 0.42 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:55 PM EST |