Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $156.10 as of 4/29/2024 12:59:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 54.20 | 57.70 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 4/29/2024 12:59:04 PM EST | |||
| 105.00 | 50.00 | 52.20 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:59:04 PM EST | |||
| 110.00 | 44.60 | 47.40 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:59:04 PM EST | |||
| 115.00 | 39.60 | 42.40 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:59:04 PM EST | |||
| 120.00 | 34.30 | 37.40 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:59:04 PM EST | |||
| 125.00 | 29.70 | 32.60 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:59:04 PM EST | |||
| 130.00 | 24.30 | 26.70 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.02 | 4/29/2024 12:59:04 PM EST | |||
| 135.00 | 21.10 | 21.60 | 20.15 | 0.00 | 0.00% | 0 | 5 | 0.41 | 1.00 | 0.00 | -0.02 | 4/15/2024 | 4/29/2024 12:59:04 PM EST |
| 140.00 | 16.20 | 16.90 | 14.25 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.98 | 0.01 | -0.03 | 4/12/2024 | 4/29/2024 12:59:04 PM EST |
| 145.00 | 11.40 | 12.50 | 9.68 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.92 | 0.02 | -0.05 | 4/19/2024 | 4/29/2024 12:59:04 PM EST |
| 150.00 | 7.00 | 7.40 | 6.80 | 0.00 | 0.00% | 0 | 46 | 0.21 | 0.80 | 0.04 | -0.07 | 4/25/2024 | 4/29/2024 12:59:04 PM EST |
| 155.00 | 3.20 | 3.60 | 4.20 | 0.00 | 0.00% | 0 | 426 | 0.19 | 0.56 | 0.06 | -0.08 | 4/26/2024 | 4/29/2024 12:59:04 PM EST |
| 160.00 | 1.00 | 1.15 | 1.01 | -0.54 | -34.84% | 12 | 578 | 0.18 | 0.26 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 12:59:04 PM EST |
| 165.00 | 0.15 | 0.25 | 0.20 | -0.15 | -42.86% | 2 | 651 | 0.17 | 0.08 | 0.02 | -0.03 | 4/29/2024 | 4/29/2024 12:59:04 PM EST |
| 170.00 | 0.00 | 0.25 | 0.06 | -0.05 | -45.46% | 1 | 115 | 0.25 | 0.01 | 0.01 | -0.01 | 4/29/2024 | 4/29/2024 12:59:04 PM EST |
| 175.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 274 | 0.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 12:59:04 PM EST |
| 180.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 426 | 0.29 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 12:59:04 PM EST |
| 185.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 136 | 0.34 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 12:59:04 PM EST |
| 190.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.38 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/29/2024 12:59:04 PM EST |
| 195.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 15 | 0.42 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 12:59:04 PM EST |
| 200.00 | 0.00 | 0.05 | 0.38 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/29/2024 12:59:04 PM EST |
| 210.00 | 0.00 | 0.05 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 3/20/2024 | 4/29/2024 12:59:04 PM EST |
| 220.00 | 0.00 | 0.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 230.00 | 0.00 | 0.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 240.00 | 0.00 | 0.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 250.00 | 0.00 | 0.05 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 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 | 0.94 | 0.00 | 0.00 | -0.01 | 4/29/2024 12:59:04 PM EST | |||
| 105.00 | 0.00 | 0.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:59:04 PM EST | |||
| 110.00 | 0.00 | 0.15 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:59:04 PM EST | |||
| 115.00 | 0.00 | 0.15 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:59:04 PM EST | |||
| 120.00 | 0.00 | 0.20 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:59:04 PM EST | |||
| 125.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.00 | 0.00 | -0.02 | 4/5/2024 | 4/29/2024 12:59:04 PM EST |
| 130.00 | 0.00 | 0.20 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | -0.02 | 4/29/2024 12:59:04 PM EST | |||
| 135.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 244 | 0.39 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/29/2024 12:59:04 PM EST |
| 140.00 | 0.00 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 44 | 0.33 | -0.02 | 0.01 | -0.03 | 4/23/2024 | 4/29/2024 12:59:04 PM EST |
| 145.00 | 0.25 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 1,382 | 0.24 | -0.08 | 0.02 | -0.05 | 4/26/2024 | 4/29/2024 12:59:04 PM EST |
| 150.00 | 0.70 | 0.80 | 0.70 | +0.05 | +7.70% | 1 | 612 | 0.21 | -0.20 | 0.04 | -0.07 | 4/29/2024 | 4/29/2024 12:59:04 PM EST |
| 155.00 | 2.00 | 2.10 | 2.15 | +0.47 | +27.98% | 75 | 1,761 | 0.19 | -0.44 | 0.06 | -0.08 | 4/29/2024 | 4/29/2024 12:59:04 PM EST |
| 160.00 | 4.60 | 4.90 | 4.82 | +0.52 | +12.10% | 10 | 229 | 0.18 | -0.74 | 0.05 | -0.06 | 4/29/2024 | 4/29/2024 12:59:04 PM EST |
| 165.00 | 8.90 | 9.40 | 8.50 | 0.00 | 0.00% | 0 | 36 | 0.24 | -0.92 | 0.02 | -0.03 | 4/25/2024 | 4/29/2024 12:59:04 PM EST |
| 170.00 | 13.30 | 14.40 | 16.41 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.99 | 0.01 | -0.01 | 4/22/2024 | 4/29/2024 12:59:04 PM EST |
| 175.00 | 18.90 | 19.40 | 22.27 | 0.00 | 0.00% | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 12:59:04 PM EST |
| 180.00 | 23.80 | 24.30 | 27.29 | 0.00 | 0.00% | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/29/2024 12:59:04 PM EST |
| 185.00 | 28.00 | 30.20 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 190.00 | 32.80 | 35.40 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 195.00 | 37.70 | 40.70 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 200.00 | 42.90 | 45.80 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 210.00 | 53.00 | 55.30 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 220.00 | 62.70 | 65.20 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 230.00 | 72.70 | 75.20 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 240.00 | 82.60 | 85.40 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 PM EST | |||
| 250.00 | 92.50 | 95.70 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:04 PM EST |