Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $221.60 as of 8/23/2026 8:49:45 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 111.10 | 114.00 | 112.55 | % | 1.02 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 115.00 | 106.00 | 109.00 | 107.50 | % | 0.93 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 120.00 | 101.20 | 104.00 | 102.60 | % | 0.85 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 125.00 | 96.30 | 99.10 | 97.70 | % | 0.78 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 130.00 | 91.10 | 94.10 | 92.60 | % | 0.71 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 135.00 | 86.40 | 88.90 | 87.65 | % | 0.65 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 140.00 | 81.30 | 84.10 | 82.70 | % | 0.59 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 145.00 | 76.20 | 79.20 | 77.70 | % | 0.54 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 150.00 | 71.40 | 74.80 | 73.10 | % | 0.49 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 155.00 | 66.30 | 69.10 | 67.70 | % | 0.44 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 160.00 | 61.50 | 64.40 | 62.95 | % | 0.39 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 165.00 | 56.60 | 59.50 | 58.05 | 37.61 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.64 | 0.98 | 0.00 | -0.01 | 3/31/2026 | 8/21/2026 4:00:06 PM EST |
| 170.00 | 51.30 | 54.90 | 53.10 | % | 0.31 | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.01 | 8/21/2026 4:00:06 PM EST | |||
| 175.00 | 46.50 | 49.80 | 48.15 | % | 0.28 | 0 | 0 | 0.56 | 0.95 | 0.00 | -0.02 | 8/21/2026 4:00:06 PM EST | |||
| 180.00 | 41.70 | 45.00 | 43.35 | % | 0.24 | 0 | 0 | 0.52 | 0.93 | 0.00 | -0.03 | 8/21/2026 4:00:06 PM EST | |||
| 185.00 | 37.50 | 40.40 | 38.95 | % | 0.21 | 0 | 0 | 0.49 | 0.90 | 0.01 | -0.04 | 8/21/2026 4:00:06 PM EST | |||
| 190.00 | 33.00 | 35.50 | 34.25 | 32.10 | -1.75 | -5.17% | 0.18 | 6 | 5 | 0.45 | 0.87 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 195.00 | 28.60 | 31.30 | 29.95 | 32.44 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.42 | 0.83 | 0.01 | -0.07 | 8/14/2026 | 8/21/2026 4:00:06 PM EST |
| 200.00 | 24.50 | 27.10 | 25.80 | 25.18 | -3.54 | -12.33% | 0.13 | 2 | 136 | 0.40 | 0.78 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 210.00 | 17.30 | 19.10 | 18.20 | 17.73 | +1.23 | +7.46% | 0.09 | 2 | 348 | 0.37 | 0.66 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 220.00 | 11.00 | 13.00 | 12.00 | 10.75 | +0.28 | +2.68% | 0.05 | 1 | 471 | 0.34 | 0.53 | 0.01 | -0.10 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 230.00 | 6.60 | 8.60 | 7.60 | 7.30 | 0.00 | 0.00% | 0.03 | 0 | 774 | 0.34 | 0.39 | 0.01 | -0.10 | 8/20/2026 | 8/21/2026 4:00:06 PM EST |
| 240.00 | 3.70 | 4.50 | 4.10 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 595 | 0.32 | 0.25 | 0.01 | -0.08 | 8/19/2026 | 8/21/2026 4:00:06 PM EST |
| 250.00 | 1.10 | 2.70 | 1.90 | 2.27 | -0.28 | -10.98% | 0.01 | 11 | 104 | 0.29 | 0.15 | 0.01 | -0.05 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 260.00 | 0.85 | 1.60 | 1.23 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.31 | 0.08 | 0.01 | -0.04 | 8/20/2026 | 8/21/2026 4:00:06 PM EST |
| 270.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.38 | 0.04 | 0.00 | -0.02 | 8/21/2026 4:00:06 PM EST | |||
| 280.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 2 | 0.34 | 0.02 | 0.00 | -0.01 | 8/21/2026 4:00:06 PM EST | |||
| 290.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 8/21/2026 4:00:06 PM EST | |||
| 300.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 310.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 320.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 125.00 | 0.00 | 0.55 | 0.28 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/21/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.77 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/21/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 140.00 | 0.00 | 0.20 | 0.10 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.54 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/21/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 0.65 | 0.33 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.57 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/21/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 0.50 | 0.25 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.50 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/21/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 0.60 | 0.30 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.48 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/21/2026 4:00:06 PM EST |
| 165.00 | 0.10 | 0.50 | 0.30 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.38 | -0.02 | 0.00 | -0.01 | 7/28/2026 | 8/21/2026 4:00:06 PM EST |
| 170.00 | 0.20 | 0.75 | 0.48 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.38 | -0.03 | 0.00 | -0.01 | 7/8/2026 | 8/21/2026 4:00:06 PM EST |
| 175.00 | 0.20 | 1.30 | 0.75 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.37 | -0.05 | 0.00 | -0.02 | 8/19/2026 | 8/21/2026 4:00:06 PM EST |
| 180.00 | 0.40 | 1.45 | 0.93 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.35 | -0.07 | 0.00 | -0.03 | 8/10/2026 | 8/21/2026 4:00:06 PM EST |
| 185.00 | 0.95 | 1.65 | 1.30 | 1.99 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.35 | -0.10 | 0.01 | -0.04 | 8/10/2026 | 8/21/2026 4:00:06 PM EST |
| 190.00 | 1.45 | 2.50 | 1.98 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.35 | -0.13 | 0.01 | -0.05 | 8/19/2026 | 8/21/2026 4:00:06 PM EST |
| 195.00 | 2.10 | 3.70 | 2.90 | 2.30 | +0.60 | +35.30% | 0.01 | 2 | 228 | 0.35 | -0.17 | 0.01 | -0.07 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 200.00 | 2.65 | 4.10 | 3.38 | 3.58 | +1.38 | +62.73% | 0.02 | 3 | 306 | 0.32 | -0.22 | 0.01 | -0.08 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 210.00 | 5.50 | 7.10 | 6.30 | 6.49 | -0.53 | -7.55% | 0.03 | 2 | 63 | 0.32 | -0.34 | 0.01 | -0.09 | 8/21/2026 | 8/21/2026 4:00:06 PM EST |
| 220.00 | 9.00 | 11.70 | 10.35 | 8.72 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.31 | -0.47 | 0.01 | -0.10 | 8/13/2026 | 8/21/2026 4:00:06 PM EST |
| 230.00 | 14.60 | 16.70 | 15.65 | 13.62 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.29 | -0.61 | 0.01 | -0.10 | 8/17/2026 | 8/21/2026 4:00:06 PM EST |
| 240.00 | 20.90 | 23.90 | 22.40 | % | 0.09 | 0 | 0 | 0.27 | -0.75 | 0.01 | -0.08 | 8/21/2026 4:00:06 PM EST | |||
| 250.00 | 29.20 | 32.10 | 30.65 | % | 0.12 | 0 | 0 | 0.24 | -0.85 | 0.01 | -0.05 | 8/21/2026 4:00:06 PM EST | |||
| 260.00 | 38.30 | 41.30 | 39.80 | % | 0.15 | 0 | 0 | 0.19 | -0.92 | 0.01 | -0.04 | 8/21/2026 4:00:06 PM EST | |||
| 270.00 | 47.40 | 50.60 | 49.00 | 73.00 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.02 | 7/13/2026 | 8/21/2026 4:00:06 PM EST |
| 280.00 | 57.10 | 60.30 | 58.70 | % | 0.21 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 8/21/2026 4:00:06 PM EST | |||
| 290.00 | 66.30 | 70.20 | 68.25 | % | 0.24 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 8/21/2026 4:00:06 PM EST | |||
| 300.00 | 76.80 | 79.70 | 78.25 | % | 0.26 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 310.00 | 86.10 | 90.10 | 88.10 | % | 0.28 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST | |||
| 320.00 | 96.80 | 99.70 | 98.25 | % | 0.31 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/21/2026 4:00:06 PM EST |