Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

DARDEN RESTAURANTS (DRI) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
DRI DARDEN RESTAURANTS   0.155 0.183 167.15 0.18

 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DRI 11.90 13.70 12.50 14.90 1 234  S   155 DRI 0.15 0.20 0.21 0.04 31 1375  S  
DRI 6.30 8.20 7.97 10.21 1 530  S   160 DRI 0.55 0.65 0.53 0.26 21 1233  S  
DRI 3.30 3.50 3.80 6.07 95 825  S   165 DRI 1.80 1.95 1.85 1.04 22 846  S  
DRI 0.95 1.10 1.10 2.99 112 1243  S   170 DRI 4.60 5.70 4.88 2.86 1 2544  S  
DRI 0.15 0.25 0.25 1.17 80 2338  S   175 DRI 7.20 10.20 10.77 5.96 0 272  S  
DRI 0.05 0.10 0.16 0.35 1 599  S   180 DRI 12.10 15.40 17.10 10.06 0 32  S  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DRI 10.70 13.20 9.71 26.36 0 5  S   155 DRI 0.75 1.60 0.80 0.02 3 459  S  
DRI 6.70 8.90 6.00 21.87 0 22  S   160 DRI 1.50 1.70 1.60 0.07 55 99  S  
DRI 5.00 5.30 5.50 17.49 38 176  S   165 DRI 3.00 3.30 3.20 0.23 11 356  S  
DRI 2.60 2.75 2.75 13.35 14 112  S   170 DRI 5.60 5.90 5.88 0.63 1 39  S  
DRI 1.10 1.25 1.30 9.61 3 458  S   175 DRI 8.90 10.50 10.00 1.44 0 66  S  
DRI 0.40 0.55 0.40 6.47 0 426  S   180 DRI 12.20 15.20 0.00 2.84 0 0  S  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
DRI 13.30 15.20 15.11 50.27 2 147  S   155 DRI 1.80 2.00 1.90 0.00 69 107  S  
DRI 10.60 11.10 8.10 46.50 0 243  S   160 DRI 2.95 3.20 2.94 0.00 55 127  S  
DRI 7.40 7.90 7.90 42.73 32 248  S   165 DRI 4.50 4.90 4.60 0.00 7 116  S  
DRI 4.80 5.20 4.90 38.97 7 459  S   170 DRI 6.90 7.30 6.80 0.00 6 125  S  
DRI 2.80 3.30 3.25 35.20 11 1059  S   175 DRI 10.20 11.10 13.60 0.01 0 59  S  
DRI 1.65 1.90 1.84 31.46 6 199  S   180 DRI 13.30 16.00 10.81 0.04 0 65  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.