Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $208.27 as of 9/4/2025 1:13:53 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 | 128.10 | 131.20 | 129.65 | % | 1.62 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:02 PM EST | |||
| 85.00 | 123.30 | 126.20 | 124.75 | % | 1.47 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:02 PM EST | |||
| 90.00 | 118.30 | 121.20 | 119.75 | % | 1.33 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:02 PM EST | |||
| 95.00 | 113.20 | 116.20 | 114.70 | % | 1.21 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:02 PM EST | |||
| 100.00 | 108.30 | 111.10 | 109.70 | % | 1.10 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:02 PM EST | |||
| 105.00 | 103.30 | 106.10 | 104.70 | % | 1.00 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:02 PM EST | |||
| 110.00 | 98.20 | 101.20 | 99.70 | % | 0.91 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:02 PM EST | |||
| 115.00 | 93.60 | 96.20 | 94.90 | % | 0.83 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:02 PM EST | |||
| 120.00 | 88.70 | 91.30 | 90.00 | 76.81 | 0.00 | 0.00% | 0.75 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 9/4/2025 12:59:02 PM EST |
| 125.00 | 83.50 | 86.30 | 84.90 | 72.09 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 9/4/2025 12:59:02 PM EST |
| 130.00 | 78.80 | 81.10 | 79.95 | % | 0.61 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:02 PM EST | |||
| 135.00 | 73.40 | 76.30 | 74.85 | 81.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 9/4/2025 12:59:02 PM EST |
| 140.00 | 68.40 | 71.30 | 69.85 | 59.40 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 9/4/2025 12:59:02 PM EST |
| 145.00 | 63.70 | 66.30 | 65.00 | 71.20 | 0.00 | 0.00% | 0.45 | 0 | 3 | 1.36 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 9/4/2025 12:59:02 PM EST |
| 150.00 | 58.80 | 61.40 | 60.10 | % | 0.40 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:02 PM EST | |||
| 155.00 | 53.50 | 56.30 | 54.90 | % | 0.35 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 9/4/2025 12:59:02 PM EST | |||
| 160.00 | 48.40 | 51.20 | 49.80 | 43.40 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.03 | 1.00 | 0.00 | -0.01 | 3/20/2025 | 9/4/2025 12:59:02 PM EST |
| 165.00 | 43.90 | 46.40 | 45.15 | 40.80 | 0.00 | 0.00% | 0.27 | 0 | 17 | 0.97 | 0.99 | 0.00 | -0.03 | 3/20/2025 | 9/4/2025 12:59:02 PM EST |
| 170.00 | 39.00 | 41.30 | 40.15 | 34.86 | 0.00 | 0.00% | 0.24 | 0 | 13 | 0.86 | 0.99 | 0.00 | -0.04 | 8/12/2025 | 9/4/2025 12:59:02 PM EST |
| 175.00 | 33.70 | 35.20 | 34.45 | 27.20 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.54 | 0.98 | 0.00 | -0.05 | 4/10/2025 | 9/4/2025 12:59:02 PM EST |
| 180.00 | 29.70 | 30.20 | 29.95 | 38.00 | 0.00 | 0.00% | 0.17 | 0 | 12 | 0.48 | 0.95 | 0.01 | -0.09 | 7/10/2025 | 9/4/2025 12:59:02 PM EST |
| 185.00 | 24.80 | 25.40 | 25.10 | 24.20 | +1.90 | +8.52% | 0.14 | 1 | 24 | 0.44 | 0.92 | 0.01 | -0.12 | 9/4/2025 | 9/4/2025 12:59:02 PM EST |
| 190.00 | 20.20 | 20.90 | 20.55 | 19.40 | 0.00 | 0.00% | 0.11 | 0 | 36 | 0.42 | 0.88 | 0.01 | -0.15 | 8/21/2025 | 9/4/2025 12:59:02 PM EST |
| 195.00 | 16.00 | 16.50 | 16.25 | 17.10 | +2.10 | +14.00% | 0.08 | 2 | 101 | 0.41 | 0.81 | 0.02 | -0.18 | 9/4/2025 | 9/4/2025 12:59:02 PM EST |
| 200.00 | 12.10 | 12.60 | 12.35 | 12.20 | +0.92 | +8.16% | 0.06 | 2 | 110 | 0.39 | 0.73 | 0.02 | -0.21 | 9/4/2025 | 9/4/2025 12:59:02 PM EST |
| 210.00 | 5.90 | 6.30 | 6.10 | 5.40 | 0.00 | 0.00% | 0.03 | 0 | 1,251 | 0.37 | 0.50 | 0.03 | -0.22 | 9/3/2025 | 9/4/2025 12:59:02 PM EST |
| 220.00 | 2.10 | 2.40 | 2.25 | 2.30 | +0.19 | +9.01% | 0.01 | 1 | 1,369 | 0.35 | 0.26 | 0.02 | -0.17 | 9/4/2025 | 9/4/2025 12:59:02 PM EST |
| 230.00 | 0.55 | 0.65 | 0.60 | 0.55 | -0.05 | -8.34% | 0.00 | 26 | 1,450 | 0.33 | 0.10 | 0.01 | -0.08 | 9/4/2025 | 9/4/2025 12:59:02 PM EST |
| 240.00 | 0.10 | 0.15 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 258 | 0.34 | 0.03 | 0.00 | -0.03 | 9/2/2025 | 9/4/2025 12:59:02 PM EST |
| 250.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.43 | 0.01 | 0.00 | -0.01 | 8/28/2025 | 9/4/2025 12:59:02 PM EST |
| 260.00 | 0.00 | 0.15 | 0.08 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.50 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 9/4/2025 12:59:02 PM EST |
| 270.00 | 0.00 | 0.30 | 0.15 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 9/4/2025 12:59:02 PM EST |
| 280.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/4/2025 12:59:02 PM EST |
| 290.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:02 PM EST | |||
| 300.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:02 PM EST | |||
| 310.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:02 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 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:02 PM EST | |||
| 85.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.06 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 9/4/2025 12:59:02 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.68 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/4/2025 12:59:02 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.82 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/4/2025 12:59:02 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.71 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 9/4/2025 12:59:02 PM EST |
| 105.00 | 0.00 | 0.30 | 0.15 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 9/4/2025 12:59:02 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.51 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 9/4/2025 12:59:02 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/4/2025 12:59:02 PM EST | |||
| 120.00 | 0.00 | 1.75 | 0.88 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.84 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 9/4/2025 12:59:02 PM EST |
| 125.00 | 0.00 | 1.65 | 0.83 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.70 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 9/4/2025 12:59:02 PM EST |
| 130.00 | 0.00 | 1.60 | 0.80 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 9/4/2025 12:59:02 PM EST |
| 135.00 | 0.00 | 1.65 | 0.83 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.49 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 9/4/2025 12:59:02 PM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/4/2025 12:59:02 PM EST |
| 145.00 | 0.00 | 0.30 | 0.15 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.92 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 9/4/2025 12:59:02 PM EST |
| 150.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.76 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/4/2025 12:59:02 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.73 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/4/2025 12:59:02 PM EST |
| 160.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 349 | 0.68 | 0.00 | 0.00 | -0.01 | 9/2/2025 | 9/4/2025 12:59:02 PM EST |
| 165.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.63 | -0.01 | 0.00 | -0.03 | 8/12/2025 | 9/4/2025 12:59:02 PM EST |
| 170.00 | 0.00 | 1.65 | 0.83 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.83 | -0.01 | 0.00 | -0.04 | 9/3/2025 | 9/4/2025 12:59:02 PM EST |
| 175.00 | 0.00 | 1.90 | 0.95 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.77 | -0.02 | 0.00 | -0.05 | 9/3/2025 | 9/4/2025 12:59:02 PM EST |
| 180.00 | 0.35 | 0.50 | 0.43 | 0.37 | -0.11 | -22.92% | 0.00 | 3 | 477 | 0.47 | -0.05 | 0.01 | -0.09 | 9/4/2025 | 9/4/2025 12:59:02 PM EST |
| 185.00 | 0.60 | 0.95 | 0.78 | 0.80 | 0.00 | 0.00% | 0.00 | 2 | 129 | 0.44 | -0.08 | 0.01 | -0.12 | 9/4/2025 | 9/4/2025 12:59:02 PM EST |
| 190.00 | 1.00 | 1.25 | 1.13 | 1.04 | -0.26 | -20.00% | 0.01 | 30 | 173 | 0.42 | -0.12 | 0.01 | -0.15 | 9/4/2025 | 9/4/2025 12:59:02 PM EST |
| 195.00 | 1.65 | 1.90 | 1.78 | 1.70 | -0.40 | -19.05% | 0.01 | 21 | 364 | 0.41 | -0.19 | 0.02 | -0.18 | 9/4/2025 | 9/4/2025 12:59:02 PM EST |
| 200.00 | 2.70 | 2.95 | 2.83 | 2.94 | -0.34 | -10.37% | 0.01 | 19 | 364 | 0.39 | -0.27 | 0.02 | -0.21 | 9/4/2025 | 9/4/2025 12:59:02 PM EST |
| 210.00 | 6.40 | 6.70 | 6.55 | 7.45 | 0.00 | 0.00% | 0.03 | 0 | 274 | 0.37 | -0.50 | 0.03 | -0.22 | 9/3/2025 | 9/4/2025 12:59:02 PM EST |
| 220.00 | 12.50 | 13.00 | 12.75 | 13.50 | 0.00 | 0.00% | 0.06 | 0 | 412 | 0.35 | -0.74 | 0.02 | -0.17 | 9/3/2025 | 9/4/2025 12:59:02 PM EST |
| 230.00 | 20.90 | 21.40 | 21.15 | 23.00 | 0.00 | 0.00% | 0.09 | 0 | 285 | 0.37 | -0.90 | 0.01 | -0.08 | 7/24/2025 | 9/4/2025 12:59:02 PM EST |
| 240.00 | 30.00 | 31.50 | 30.75 | 30.07 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.50 | -0.97 | 0.00 | -0.03 | 7/11/2025 | 9/4/2025 12:59:02 PM EST |
| 250.00 | 40.10 | 41.90 | 41.00 | 46.60 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 7/24/2025 | 9/4/2025 12:59:02 PM EST |
| 260.00 | 49.60 | 51.70 | 50.65 | 56.39 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 9/4/2025 12:59:02 PM EST |
| 270.00 | 60.60 | 61.90 | 61.25 | % | 0.23 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:02 PM EST | |||
| 280.00 | 69.10 | 71.70 | 70.40 | % | 0.25 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:02 PM EST | |||
| 290.00 | 79.40 | 81.80 | 80.60 | % | 0.28 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:02 PM EST | |||
| 300.00 | 89.40 | 91.90 | 90.65 | % | 0.30 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:02 PM EST | |||
| 310.00 | 99.10 | 101.70 | 100.40 | % | 0.32 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/4/2025 12:59:02 PM EST |