Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $213.58 as of 5/30/2025 6:39:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 143.20 | 146.20 | 142.87 | 0.00 | 0.00% | 0 | 3 | 2.97 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 75.00 | 138.30 | 141.10 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 80.00 | 132.70 | 135.40 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 85.00 | 127.90 | 130.60 | 60.85 | 0.00 | 0.00% | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 7/16/2024 | 5/30/2025 3:59:53 PM EST |
| 90.00 | 123.20 | 126.20 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 95.00 | 118.30 | 121.30 | 117.98 | 0.00 | 0.00% | 0 | 3 | 2.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 100.00 | 112.60 | 116.30 | 77.40 | 0.00 | 0.00% | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 11/27/2024 | 5/30/2025 3:59:53 PM EST |
| 105.00 | 108.30 | 111.30 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 110.00 | 103.30 | 106.20 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 115.00 | 98.20 | 101.20 | 57.08 | 0.00 | 0.00% | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 9/19/2024 | 5/30/2025 3:59:53 PM EST |
| 120.00 | 93.40 | 96.30 | 50.83 | 0.00 | 0.00% | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 5/30/2025 3:59:53 PM EST |
| 125.00 | 87.70 | 91.20 | 35.90 | 0.00 | 0.00% | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 5/30/2025 3:59:53 PM EST |
| 130.00 | 82.80 | 86.40 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 135.00 | 78.50 | 81.50 | 78.00 | 0.00 | 0.00% | 0 | 11 | 1.39 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 140.00 | 73.00 | 76.20 | 36.11 | 0.00 | 0.00% | 0 | 7 | 1.29 | 1.00 | 0.00 | 0.00 | 9/19/2024 | 5/30/2025 3:59:53 PM EST |
| 145.00 | 67.90 | 71.20 | 39.61 | 0.00 | 0.00% | 0 | 45 | 1.22 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 5/30/2025 3:59:53 PM EST |
| 150.00 | 63.40 | 66.30 | 38.00 | 0.00 | 0.00% | 0 | 104 | 1.13 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 5/30/2025 3:59:53 PM EST |
| 155.00 | 57.90 | 61.60 | 53.40 | 0.00 | 0.00% | 0 | 43 | 1.05 | 1.00 | 0.00 | -0.02 | 5/20/2025 | 5/30/2025 3:59:53 PM EST |
| 160.00 | 53.00 | 56.40 | 53.40 | 0.00 | 0.00% | 0 | 155 | 0.90 | 1.00 | 0.00 | -0.03 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 165.00 | 48.20 | 51.50 | 22.90 | 0.00 | 0.00% | 0 | 113 | 0.90 | 0.99 | 0.00 | -0.04 | 1/10/2025 | 5/30/2025 3:59:53 PM EST |
| 170.00 | 43.20 | 46.50 | 32.70 | 0.00 | 0.00% | 0 | 103 | 0.75 | 0.98 | 0.00 | -0.06 | 5/8/2025 | 5/30/2025 3:59:53 PM EST |
| 175.00 | 38.80 | 40.50 | 39.52 | -0.85 | -2.11% | 10 | 103 | 0.60 | 0.96 | 0.00 | -0.07 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 180.00 | 33.30 | 36.80 | 35.22 | +7.92 | +29.02% | 10 | 129 | 0.69 | 0.95 | 0.00 | -0.09 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 185.00 | 29.20 | 31.00 | 29.30 | 0.00 | 0.00% | 0 | 360 | 0.51 | 0.92 | 0.01 | -0.11 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 190.00 | 25.00 | 26.60 | 25.35 | -0.62 | -2.39% | 5 | 348 | 0.45 | 0.90 | 0.01 | -0.12 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 195.00 | 20.60 | 21.80 | 20.60 | 0.00 | 0.00% | 0 | 233 | 0.39 | 0.86 | 0.01 | -0.13 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 200.00 | 16.70 | 17.40 | 15.95 | -0.65 | -3.92% | 4 | 316 | 0.37 | 0.80 | 0.01 | -0.15 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 210.00 | 9.60 | 10.00 | 9.91 | +0.21 | +2.17% | 23 | 1,316 | 0.35 | 0.63 | 0.02 | -0.18 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 220.00 | 4.40 | 4.80 | 4.50 | -0.05 | -1.10% | 29 | 616 | 0.33 | 0.39 | 0.02 | -0.16 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 230.00 | 1.45 | 1.85 | 1.77 | +0.07 | +4.12% | 48 | 464 | 0.32 | 0.19 | 0.02 | -0.11 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 240.00 | 0.50 | 1.60 | 0.50 | -0.10 | -16.67% | 2 | 182 | 0.32 | 0.07 | 0.01 | -0.06 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 250.00 | 0.00 | 1.40 | 0.05 | 0.00 | 0.00% | 0 | 137 | 0.58 | 0.02 | 0.00 | -0.02 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 260.00 | 0.00 | 0.20 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 5/30/2025 3:59:53 PM EST | |||
| 270.00 | 0.00 | 1.30 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 280.00 | 0.00 | 1.35 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 290.00 | 0.00 | 1.35 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 300.00 | 0.00 | 0.30 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 31 | 2.02 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 5/30/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 5/30/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.20 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 5/31/2024 | 5/30/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 10 | 1.74 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 5/30/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/30/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 0.25 | 1.50 | 0.00 | 0.00% | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 5/31/2024 | 5/30/2025 3:59:53 PM EST |
| 105.00 | 0.00 | 0.30 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 110.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 12 | 1.32 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 1.30 | 1.20 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 5/30/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 1.35 | 0.95 | 0.00 | 0.00% | 0 | 4 | 1.69 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.35 | 0.02 | 0.00 | 0.00% | 0 | 6 | 1.12 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 130.00 | 0.00 | 0.40 | 0.27 | 0.00 | 0.00% | 0 | 236 | 1.07 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.40 | 1.40 | 0.00 | 0.00% | 0 | 49 | 1.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.45 | 1.90 | 0.00 | 0.00% | 0 | 40 | 0.95 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 340 | 0.65 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 515 | 1.02 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 118 | 0.79 | 0.00 | 0.00 | -0.02 | 5/13/2025 | 5/30/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.70 | 0.20 | 0.00 | 0.00% | 0 | 216 | 0.75 | 0.00 | 0.00 | -0.03 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.80 | 0.23 | 0.00 | 0.00% | 0 | 76 | 0.70 | -0.01 | 0.00 | -0.04 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 170.00 | 0.10 | 1.15 | 0.25 | 0.00 | 0.00% | 0 | 2,395 | 0.59 | -0.02 | 0.00 | -0.06 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 175.00 | 0.20 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 152 | 0.53 | -0.04 | 0.00 | -0.07 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 180.00 | 0.45 | 0.50 | 0.49 | -0.04 | -7.55% | 1 | 183 | 0.46 | -0.05 | 0.00 | -0.09 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 185.00 | 0.60 | 0.75 | 0.72 | -0.06 | -7.70% | 5 | 155 | 0.43 | -0.08 | 0.01 | -0.11 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 190.00 | 0.90 | 1.10 | 1.10 | -0.02 | -1.79% | 4 | 285 | 0.41 | -0.10 | 0.01 | -0.12 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 195.00 | 1.35 | 1.60 | 1.52 | -0.17 | -10.06% | 59 | 707 | 0.39 | -0.14 | 0.01 | -0.13 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 200.00 | 2.10 | 2.35 | 2.22 | -0.33 | -12.95% | 33 | 908 | 0.37 | -0.20 | 0.01 | -0.15 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 210.00 | 4.80 | 5.10 | 5.00 | -0.42 | -7.75% | 16 | 556 | 0.35 | -0.37 | 0.02 | -0.18 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 220.00 | 9.60 | 10.10 | 10.40 | 0.00 | 0.00% | 0 | 170 | 0.34 | -0.61 | 0.02 | -0.16 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 230.00 | 16.40 | 17.40 | 18.90 | 0.00 | 0.00% | 0 | 35 | 0.38 | -0.81 | 0.02 | -0.11 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 240.00 | 25.10 | 27.10 | 36.32 | 0.00 | 0.00% | 0 | 1 | 0.48 | -0.93 | 0.01 | -0.06 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 250.00 | 34.70 | 36.80 | 46.48 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.98 | 0.00 | -0.02 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 260.00 | 44.00 | 47.30 | 56.48 | 0.00 | 0.00% | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 270.00 | 54.00 | 57.40 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 280.00 | 64.10 | 67.60 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 290.00 | 74.20 | 77.50 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 300.00 | 84.00 | 87.40 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |