Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $152.29 as of 4/19/2024 3:49:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 51.20 | 54.70 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:11 PM EST | |||
| 105.00 | 46.30 | 50.10 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:11 PM EST | |||
| 110.00 | 41.30 | 45.00 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:11 PM EST | |||
| 115.00 | 35.90 | 40.20 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:11 PM EST | |||
| 120.00 | 30.80 | 35.20 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:11 PM EST | |||
| 125.00 | 26.90 | 29.70 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.02 | 4/19/2024 4:00:11 PM EST | |||
| 130.00 | 22.50 | 25.30 | % | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.03 | 4/19/2024 4:00:11 PM EST | |||
| 135.00 | 17.70 | 19.30 | 20.15 | 0.00 | 0.00% | 0 | 5 | 0.45 | 0.96 | 0.01 | -0.04 | 4/15/2024 | 4/19/2024 4:00:11 PM EST |
| 140.00 | 12.30 | 15.80 | 14.25 | 0.00 | 0.00% | 0 | 1 | 0.45 | 0.90 | 0.02 | -0.05 | 4/12/2024 | 4/19/2024 4:00:11 PM EST |
| 145.00 | 8.90 | 10.80 | 9.68 | % | 1 | 0 | 0.21 | 0.82 | 0.03 | -0.06 | 4/19/2024 | 4/19/2024 4:00:11 PM EST | |
| 150.00 | 5.00 | 5.30 | 5.20 | -0.10 | -1.89% | 5 | 50 | 0.20 | 0.66 | 0.04 | -0.07 | 4/19/2024 | 4/19/2024 4:00:11 PM EST |
| 155.00 | 2.15 | 2.45 | 2.60 | +0.10 | +4.00% | 73 | 275 | 0.18 | 0.42 | 0.05 | -0.06 | 4/19/2024 | 4/19/2024 4:00:11 PM EST |
| 160.00 | 0.80 | 0.95 | 0.80 | -0.10 | -11.12% | 275 | 294 | 0.18 | 0.20 | 0.04 | -0.04 | 4/19/2024 | 4/19/2024 4:00:11 PM EST |
| 165.00 | 0.25 | 0.35 | 0.25 | 0.00 | 0.00% | 7 | 300 | 0.19 | 0.08 | 0.02 | -0.03 | 4/19/2024 | 4/19/2024 4:00:11 PM EST |
| 170.00 | 0.05 | 0.25 | 0.15 | -0.05 | -25.00% | 2 | 110 | 0.21 | 0.03 | 0.01 | -0.01 | 4/19/2024 | 4/19/2024 4:00:11 PM EST |
| 175.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 276 | 0.25 | 0.01 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 4:00:11 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 426 | 0.30 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/19/2024 4:00:11 PM EST |
| 185.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 136 | 0.36 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 4:00:11 PM EST |
| 190.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.36 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/19/2024 4:00:11 PM EST |
| 195.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 16 | 0.40 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/19/2024 4:00:11 PM EST |
| 200.00 | 0.00 | 0.15 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/19/2024 4:00:11 PM EST |
| 210.00 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/19/2024 4:00:11 PM EST |
| 220.00 | 0.00 | 0.15 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:11 PM EST | |||
| 230.00 | 0.00 | 0.15 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:11 PM EST | |||
| 240.00 | 0.00 | 0.15 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:11 PM EST | |||
| 250.00 | 0.00 | 0.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:11 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.02 | 4/19/2024 4:00:11 PM EST | |||
| 105.00 | 0.00 | 0.15 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 4/19/2024 4:00:11 PM EST | |||
| 110.00 | 0.00 | 0.20 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.02 | 4/19/2024 4:00:11 PM EST | |||
| 115.00 | 0.00 | 0.20 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.02 | 4/19/2024 4:00:11 PM EST | |||
| 120.00 | 0.00 | 0.20 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.02 | 4/19/2024 4:00:11 PM EST | |||
| 125.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.42 | 0.00 | 0.00 | -0.02 | 4/5/2024 | 4/19/2024 4:00:11 PM EST |
| 130.00 | 0.05 | 0.35 | % | 0 | 0 | 0.32 | -0.02 | 0.00 | -0.03 | 4/19/2024 4:00:11 PM EST | |||
| 135.00 | 0.20 | 0.30 | 0.25 | -0.05 | -16.67% | 2 | 18 | 0.28 | -0.04 | 0.01 | -0.04 | 4/19/2024 | 4/19/2024 4:00:11 PM EST |
| 140.00 | 0.40 | 0.55 | 0.45 | -0.05 | -10.00% | 4 | 29 | 0.25 | -0.10 | 0.02 | -0.05 | 4/19/2024 | 4/19/2024 4:00:11 PM EST |
| 145.00 | 0.85 | 1.00 | 0.87 | -0.16 | -15.54% | 54 | 1,323 | 0.22 | -0.18 | 0.03 | -0.06 | 4/19/2024 | 4/19/2024 4:00:11 PM EST |
| 150.00 | 1.90 | 2.10 | 2.00 | -0.18 | -8.26% | 51 | 232 | 0.20 | -0.34 | 0.04 | -0.07 | 4/19/2024 | 4/19/2024 4:00:11 PM EST |
| 155.00 | 4.10 | 4.40 | 3.90 | -0.40 | -9.31% | 19 | 1,600 | 0.19 | -0.58 | 0.05 | -0.06 | 4/19/2024 | 4/19/2024 4:00:11 PM EST |
| 160.00 | 7.60 | 9.30 | 7.52 | -0.03 | -0.40% | 2 | 236 | 0.18 | -0.80 | 0.04 | -0.04 | 4/19/2024 | 4/19/2024 4:00:11 PM EST |
| 165.00 | 10.40 | 13.90 | 12.59 | 0.00 | 0.00% | 0 | 37 | 0.36 | -0.92 | 0.02 | -0.03 | 4/18/2024 | 4/19/2024 4:00:11 PM EST |
| 170.00 | 15.50 | 18.80 | 16.85 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.97 | 0.01 | -0.01 | 4/17/2024 | 4/19/2024 4:00:11 PM EST |
| 175.00 | 21.00 | 24.10 | 22.27 | 0.00 | 0.00% | 0 | 0 | 0.53 | -0.99 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 4:00:11 PM EST |
| 180.00 | 26.10 | 28.20 | 27.29 | 0.00 | 0.00% | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/19/2024 4:00:11 PM EST |
| 185.00 | 31.20 | 33.20 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:11 PM EST | |||
| 190.00 | 35.40 | 38.20 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:11 PM EST | |||
| 195.00 | 40.40 | 43.20 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:11 PM EST | |||
| 200.00 | 45.50 | 48.10 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:11 PM EST | |||
| 210.00 | 55.70 | 58.60 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:11 PM EST | |||
| 220.00 | 67.00 | 68.30 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:11 PM EST | |||
| 230.00 | 76.70 | 78.20 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:11 PM EST | |||
| 240.00 | 86.50 | 88.30 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:11 PM EST | |||
| 250.00 | 96.20 | 98.20 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:11 PM EST |