Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $207.13 as of 7/18/2025 4:08:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 88.70 | 91.90 | 90.30 | % | 0.75 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 125.00 | 83.80 | 86.60 | 85.20 | % | 0.68 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 130.00 | 78.70 | 82.00 | 80.35 | % | 0.62 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 135.00 | 73.80 | 76.50 | 75.15 | % | 0.56 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 140.00 | 68.50 | 71.50 | 70.00 | % | 0.50 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 145.00 | 63.50 | 66.40 | 64.95 | % | 0.45 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 150.00 | 58.50 | 62.10 | 60.30 | % | 0.40 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 155.00 | 53.50 | 56.60 | 55.05 | % | 0.36 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 160.00 | 48.60 | 51.60 | 50.10 | 58.60 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 3:59:58 PM EST |
| 165.00 | 43.70 | 47.20 | 45.45 | 56.20 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 6/23/2025 | 7/18/2025 3:59:58 PM EST |
| 170.00 | 38.90 | 42.00 | 40.45 | % | 0.24 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.03 | 7/18/2025 3:59:58 PM EST | |||
| 175.00 | 33.90 | 36.60 | 35.25 | % | 0.20 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.03 | 7/18/2025 3:59:58 PM EST | |||
| 180.00 | 29.30 | 31.70 | 30.50 | 37.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.45 | 0.97 | 0.00 | -0.04 | 7/10/2025 | 7/18/2025 3:59:58 PM EST |
| 185.00 | 24.90 | 26.70 | 25.80 | 25.53 | +2.25 | +9.67% | 0.14 | 23 | 42 | 0.42 | 0.97 | 0.00 | -0.04 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 190.00 | 20.40 | 21.40 | 20.90 | 19.90 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.37 | 0.92 | 0.01 | -0.06 | 7/16/2025 | 7/18/2025 3:59:58 PM EST |
| 195.00 | 15.90 | 16.30 | 16.10 | 16.30 | -0.20 | -1.22% | 0.08 | 2 | 14 | 0.22 | 0.88 | 0.01 | -0.07 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 200.00 | 11.60 | 12.10 | 11.85 | 11.19 | +2.09 | +22.97% | 0.06 | 9 | 29 | 0.22 | 0.80 | 0.02 | -0.08 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 210.00 | 4.70 | 5.10 | 4.90 | 5.00 | +1.10 | +28.21% | 0.02 | 52 | 163 | 0.20 | 0.53 | 0.03 | -0.10 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 220.00 | 1.20 | 1.35 | 1.28 | 1.35 | +0.65 | +92.86% | 0.01 | 21 | 347 | 0.19 | 0.21 | 0.03 | -0.07 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 230.00 | 0.20 | 0.40 | 0.30 | 0.30 | +0.10 | +50.00% | 0.00 | 12 | 559 | 0.20 | 0.05 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 240.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 4 | 646 | 0.22 | 0.01 | 0.00 | 0.00 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 250.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.30 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:58 PM EST |
| 260.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.55 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 3:59:58 PM EST |
| 270.00 | 0.00 | 1.35 | 0.68 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/18/2025 3:59:58 PM EST |
| 280.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 290.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 300.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 320.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 330.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 340.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.89 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/18/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 125.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 0.85 | 0.43 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/18/2025 3:59:58 PM EST |
| 135.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/18/2025 3:59:58 PM EST |
| 155.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 160.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.64 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 170.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | -0.03 | 7/18/2025 3:59:58 PM EST | |||
| 175.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.37 | -0.01 | 0.00 | -0.03 | 7/8/2025 | 7/18/2025 3:59:58 PM EST |
| 180.00 | 0.05 | 0.50 | 0.28 | 0.26 | -0.09 | -25.72% | 0.00 | 1 | 162 | 0.30 | -0.03 | 0.00 | -0.04 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 185.00 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.34 | -0.03 | 0.00 | -0.04 | 7/15/2025 | 7/18/2025 3:59:58 PM EST |
| 190.00 | 0.45 | 0.55 | 0.50 | 0.66 | -0.09 | -12.00% | 0.00 | 1 | 18 | 0.26 | -0.08 | 0.01 | -0.06 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 195.00 | 0.80 | 1.00 | 0.90 | 0.82 | -0.42 | -33.88% | 0.00 | 2 | 130 | 0.24 | -0.12 | 0.01 | -0.07 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 200.00 | 1.50 | 1.70 | 1.60 | 1.60 | -0.50 | -23.81% | 0.01 | 10 | 410 | 0.23 | -0.20 | 0.02 | -0.08 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 210.00 | 4.60 | 4.90 | 4.75 | 4.57 | -1.43 | -23.84% | 0.02 | 29 | 241 | 0.21 | -0.47 | 0.03 | -0.10 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 220.00 | 11.10 | 11.50 | 11.30 | 11.50 | -1.74 | -13.15% | 0.05 | 4 | 258 | 0.26 | -0.79 | 0.03 | -0.07 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 230.00 | 20.10 | 21.50 | 20.80 | 20.16 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.27 | -0.95 | 0.01 | -0.02 | 7/11/2025 | 7/18/2025 3:59:58 PM EST |
| 240.00 | 29.20 | 31.60 | 30.40 | 32.91 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.49 | -0.99 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 250.00 | 39.20 | 41.80 | 40.50 | 42.91 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 260.00 | 49.20 | 52.10 | 50.65 | % | 0.19 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 270.00 | 58.60 | 62.10 | 60.35 | % | 0.22 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 280.00 | 68.60 | 72.10 | 70.35 | 62.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/3/2025 | 7/18/2025 3:59:58 PM EST |
| 290.00 | 78.80 | 82.10 | 80.45 | % | 0.28 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 300.00 | 88.70 | 92.10 | 90.40 | % | 0.30 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 310.00 | 98.60 | 102.10 | 100.35 | 92.70 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 3:59:58 PM EST |
| 320.00 | 108.70 | 111.80 | 110.25 | % | 0.34 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 330.00 | 119.50 | 121.80 | 120.65 | % | 0.37 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 340.00 | 128.60 | 131.70 | 130.15 | % | 0.38 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST |