Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $160.85 as of 11/20/2024 3:58:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 56.40 | 60.10 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 110.00 | 52.00 | 55.10 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 115.00 | 46.60 | 49.10 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 120.00 | 41.90 | 45.20 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 125.00 | 37.10 | 40.00 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 130.00 | 31.70 | 35.20 | % | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 135.00 | 26.90 | 29.70 | 29.60 | 0.00 | 0.00% | 0 | 5 | 0.50 | 0.96 | 0.00 | -0.04 | 10/23/2024 | 11/20/2024 3:59:50 PM EST |
| 140.00 | 23.30 | 24.10 | 23.90 | 0.00 | 0.00% | 0 | 7 | 0.40 | 0.93 | 0.01 | -0.06 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 145.00 | 18.50 | 20.90 | 19.60 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.89 | 0.01 | -0.07 | 10/25/2024 | 11/20/2024 3:59:50 PM EST |
| 150.00 | 14.10 | 16.20 | 12.90 | 0.00 | 0.00% | 0 | 14 | 0.38 | 0.82 | 0.02 | -0.08 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 155.00 | 10.30 | 11.00 | 10.30 | 0.00 | 0.00% | 0 | 138 | 0.32 | 0.73 | 0.02 | -0.09 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 160.00 | 6.90 | 7.40 | 7.00 | +1.00 | +16.67% | 16 | 76 | 0.30 | 0.61 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 165.00 | 4.50 | 4.80 | 4.70 | +0.80 | +20.52% | 24 | 70 | 0.29 | 0.46 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 170.00 | 2.30 | 2.75 | 2.63 | +0.53 | +25.24% | 59 | 162 | 0.28 | 0.31 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 175.00 | 0.00 | 1.50 | 1.40 | +0.35 | +33.34% | 3 | 422 | 0.28 | 0.20 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 180.00 | 0.65 | 0.80 | 0.65 | -0.03 | -4.42% | 9 | 123 | 0.28 | 0.11 | 0.02 | -0.05 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 185.00 | 0.30 | 0.45 | 0.36 | 0.00 | 0.00% | 0 | 154 | 0.30 | 0.06 | 0.01 | -0.03 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 190.00 | 0.10 | 0.35 | 0.24 | -0.03 | -11.12% | 2 | 8 | 0.29 | 0.03 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 195.00 | 0.00 | 0.30 | % | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 200.00 | 0.00 | 0.30 | % | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 210.00 | 0.00 | 0.40 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 220.00 | 0.00 | 0.40 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 230.00 | 0.00 | 0.40 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.40 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 110.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:50 PM EST |
| 115.00 | 0.00 | 0.50 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 120.00 | 0.00 | 0.60 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 125.00 | 0.00 | 2.00 | % | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 130.00 | 0.05 | 0.60 | % | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 135.00 | 0.25 | 0.40 | 0.35 | +0.09 | +34.62% | 42 | 298 | 0.39 | -0.04 | 0.00 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 140.00 | 0.40 | 0.95 | 0.51 | 0.00 | 0.00% | 0 | 19 | 0.36 | -0.07 | 0.01 | -0.06 | 11/15/2024 | 11/20/2024 3:59:50 PM EST |
| 145.00 | 0.70 | 0.85 | 0.85 | +0.10 | +13.34% | 11 | 36 | 0.33 | -0.11 | 0.01 | -0.07 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 150.00 | 1.25 | 1.45 | 1.45 | -0.20 | -12.13% | 2 | 68 | 0.31 | -0.18 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 155.00 | 2.25 | 2.45 | 2.65 | -0.20 | -7.02% | 19 | 71 | 0.30 | -0.27 | 0.02 | -0.09 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 160.00 | 3.90 | 4.10 | 3.90 | -0.85 | -17.90% | 5 | 120 | 0.29 | -0.39 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 165.00 | 6.00 | 6.40 | 7.30 | +0.10 | +1.39% | 48 | 299 | 0.28 | -0.54 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 170.00 | 7.20 | 10.90 | 10.60 | 0.00 | 0.00% | 0 | 86 | 0.31 | -0.69 | 0.03 | -0.09 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 175.00 | 11.40 | 13.70 | 15.20 | 0.00 | 0.00% | 0 | 302 | 0.21 | -0.80 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 180.00 | 17.30 | 18.00 | 11.20 | 0.00 | 0.00% | 0 | 6 | 0.31 | -0.89 | 0.02 | -0.05 | 11/6/2024 | 11/20/2024 3:59:50 PM EST |
| 185.00 | 22.00 | 23.00 | % | 0 | 0 | 0.33 | -0.94 | 0.01 | -0.03 | 11/20/2024 3:59:50 PM EST | |||
| 190.00 | 26.10 | 28.80 | % | 0 | 0 | 0.56 | -0.97 | 0.01 | -0.02 | 11/20/2024 3:59:50 PM EST | |||
| 195.00 | 31.60 | 34.20 | % | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 200.00 | 36.10 | 39.20 | % | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 210.00 | 46.20 | 48.70 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 220.00 | 56.10 | 58.80 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 230.00 | 65.50 | 69.20 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |