Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $205.13 as of 3/31/2025 3:48:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 131.50 | 135.20 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 80.00 | 126.60 | 130.50 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 85.00 | 121.60 | 125.50 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 90.00 | 116.60 | 119.70 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 95.00 | 111.80 | 115.20 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 100.00 | 106.70 | 109.90 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 105.00 | 101.70 | 105.40 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 110.00 | 97.00 | 100.20 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 115.00 | 91.80 | 95.40 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 120.00 | 86.70 | 89.90 | 62.20 | 0.00 | 0.00% | 0 | 2 | 1.86 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 3/31/2025 1:59:05 PM EST |
| 125.00 | 81.70 | 84.90 | 45.60 | 0.00 | 0.00% | 0 | 2 | 1.72 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 3/31/2025 1:59:05 PM EST |
| 130.00 | 76.70 | 80.40 | 33.60 | 0.00 | 0.00% | 0 | 2 | 1.63 | 1.00 | 0.00 | 0.00 | 10/30/2024 | 3/31/2025 1:59:05 PM EST |
| 135.00 | 71.90 | 75.00 | 48.30 | 0.00 | 0.00% | 0 | 9 | 1.53 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 3/31/2025 1:59:05 PM EST |
| 140.00 | 66.70 | 70.50 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 145.00 | 61.70 | 64.40 | 50.93 | 0.00 | 0.00% | 0 | 3 | 1.32 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 1:59:05 PM EST |
| 150.00 | 56.80 | 60.10 | 39.27 | 0.00 | 0.00% | 0 | 20 | 1.22 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 3/31/2025 1:59:05 PM EST |
| 155.00 | 51.70 | 54.90 | 29.10 | 0.00 | 0.00% | 0 | 18 | 1.13 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 3/31/2025 1:59:05 PM EST |
| 160.00 | 46.70 | 50.00 | 28.10 | 0.00 | 0.00% | 0 | 32 | 1.01 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 1:59:05 PM EST |
| 165.00 | 42.80 | 44.70 | 30.80 | 0.00 | 0.00% | 0 | 665 | 0.85 | 1.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 1:59:05 PM EST |
| 170.00 | 37.30 | 39.60 | 29.83 | 0.00 | 0.00% | 0 | 208 | 0.75 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 1:59:05 PM EST |
| 175.00 | 31.80 | 34.10 | 32.32 | 0.00 | 0.00% | 0 | 324 | 0.70 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 1:59:05 PM EST |
| 180.00 | 28.10 | 30.00 | 26.68 | +2.08 | +8.46% | 2 | 162 | 0.62 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 1:59:05 PM EST |
| 185.00 | 23.50 | 24.10 | 20.05 | 0.00 | 0.00% | 0 | 857 | 0.39 | 0.97 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 1:59:05 PM EST |
| 190.00 | 18.60 | 19.40 | 15.20 | +0.02 | +0.14% | 3 | 428 | 0.31 | 0.91 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 1:59:05 PM EST |
| 195.00 | 14.00 | 14.60 | 12.50 | +1.09 | +9.56% | 1 | 926 | 0.32 | 0.83 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 1:59:05 PM EST |
| 200.00 | 9.80 | 10.30 | 6.00 | -1.20 | -16.67% | 1 | 636 | 0.29 | 0.71 | 0.03 | -0.10 | 3/31/2025 | 3/31/2025 1:59:05 PM EST |
| 210.00 | 3.50 | 3.90 | 3.40 | +1.02 | +42.86% | 21 | 905 | 0.27 | 0.38 | 0.03 | -0.11 | 3/31/2025 | 3/31/2025 1:59:05 PM EST |
| 220.00 | 0.75 | 0.95 | 0.72 | +0.26 | +56.53% | 1 | 827 | 0.26 | 0.12 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 1:59:05 PM EST |
| 230.00 | 0.00 | 0.20 | 0.07 | -0.06 | -46.16% | 2 | 44 | 0.28 | 0.03 | 0.01 | -0.02 | 3/31/2025 | 3/31/2025 1:59:05 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | -0.06 | -66.67% | 1 | 1 | 0.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 1:59:05 PM EST |
| 250.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 4 | 0.45 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 3/31/2025 1:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 0.15 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 3/31/2025 1:59:05 PM EST |
| 80.00 | 0.00 | 0.15 | 0.28 | 0.00 | 0.00% | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 3/31/2025 1:59:05 PM EST |
| 85.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 5 | 1.74 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/31/2025 1:59:05 PM EST |
| 90.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 3/31/2025 1:59:05 PM EST |
| 95.00 | 0.00 | 0.15 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 115 | 1.27 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 1:59:05 PM EST |
| 105.00 | 0.00 | 0.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 110.00 | 0.00 | 0.05 | 0.60 | 0.00 | 0.00% | 0 | 7 | 1.27 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 3/31/2025 1:59:05 PM EST |
| 115.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 1:59:05 PM EST |
| 120.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 19 | 1.11 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 1:59:05 PM EST |
| 125.00 | 0.00 | 0.15 | 0.75 | 0.00 | 0.00% | 0 | 26 | 1.03 | 0.00 | 0.00 | 0.00 | 12/6/2024 | 3/31/2025 1:59:05 PM EST |
| 130.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.96 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 1:59:05 PM EST |
| 135.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.89 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 1:59:05 PM EST |
| 140.00 | 0.00 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 63 | 0.82 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 1:59:05 PM EST |
| 145.00 | 0.00 | 0.15 | 0.85 | 0.00 | 0.00% | 0 | 81 | 0.75 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 3/31/2025 1:59:05 PM EST |
| 150.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 243 | 0.72 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 1:59:05 PM EST |
| 155.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 198 | 0.68 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 1:59:05 PM EST |
| 160.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1,554 | 0.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 1:59:05 PM EST |
| 165.00 | 0.10 | 0.40 | 0.12 | 0.00 | 0.00% | 0 | 843 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 1:59:05 PM EST |
| 170.00 | 0.05 | 0.45 | 0.21 | 0.00 | 0.00% | 0 | 288 | 0.46 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 1:59:05 PM EST |
| 175.00 | 0.15 | 0.25 | 0.16 | -0.10 | -38.47% | 103 | 354 | 0.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 1:59:05 PM EST |
| 180.00 | 0.25 | 0.40 | 0.59 | +0.19 | +47.50% | 2 | 1,043 | 0.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 1:59:05 PM EST |
| 185.00 | 0.35 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 698 | 0.35 | -0.03 | 0.01 | -0.02 | 3/28/2025 | 3/31/2025 1:59:05 PM EST |
| 190.00 | 0.65 | 0.75 | 0.75 | -0.32 | -29.91% | 4 | 618 | 0.32 | -0.09 | 0.02 | -0.04 | 3/31/2025 | 3/31/2025 1:59:05 PM EST |
| 195.00 | 1.10 | 1.30 | 1.49 | -0.31 | -17.23% | 34 | 399 | 0.30 | -0.17 | 0.02 | -0.07 | 3/31/2025 | 3/31/2025 1:59:05 PM EST |
| 200.00 | 2.05 | 2.25 | 2.22 | -1.18 | -34.71% | 138 | 2,086 | 0.29 | -0.29 | 0.03 | -0.10 | 3/31/2025 | 3/31/2025 1:59:05 PM EST |
| 210.00 | 5.90 | 6.30 | 6.32 | -1.98 | -23.86% | 21 | 298 | 0.27 | -0.62 | 0.03 | -0.11 | 3/31/2025 | 3/31/2025 1:59:05 PM EST |
| 220.00 | 13.20 | 13.70 | 14.70 | -2.50 | -14.54% | 1 | 69 | 0.31 | -0.88 | 0.02 | -0.06 | 3/31/2025 | 3/31/2025 1:59:05 PM EST |
| 230.00 | 21.70 | 24.40 | % | 0 | 0 | 0.26 | -0.97 | 0.01 | -0.02 | 3/31/2025 1:59:05 PM EST | |||
| 240.00 | 31.80 | 34.50 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 250.00 | 41.60 | 44.30 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST |