Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $203.07 as of 10/7/2026 9:09:48 AM 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 | 89.10 | 92.10 | 90.60 | % | 0.82 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST | |||
| 115.00 | 84.10 | 87.10 | 85.60 | % | 0.74 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST | |||
| 120.00 | 79.10 | 82.40 | 80.75 | % | 0.67 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST | |||
| 125.00 | 74.10 | 76.90 | 75.50 | % | 0.60 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST | |||
| 130.00 | 69.10 | 72.20 | 70.65 | % | 0.54 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST | |||
| 135.00 | 64.10 | 66.90 | 65.50 | % | 0.49 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST | |||
| 140.00 | 59.10 | 62.20 | 60.65 | % | 0.43 | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST | |||
| 145.00 | 54.10 | 57.20 | 55.65 | % | 0.38 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST | |||
| 150.00 | 49.10 | 51.90 | 50.50 | % | 0.34 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST | |||
| 155.00 | 44.10 | 47.20 | 45.65 | % | 0.29 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST | |||
| 160.00 | 39.10 | 42.20 | 40.65 | % | 0.25 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST | |||
| 165.00 | 34.10 | 37.00 | 35.55 | 35.25 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 4:00:07 PM EST |
| 170.00 | 29.10 | 32.20 | 30.65 | % | 0.18 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST | |||
| 175.00 | 24.10 | 27.30 | 25.70 | % | 0.15 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST | |||
| 180.00 | 19.10 | 22.30 | 20.70 | % | 0.11 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST | |||
| 185.00 | 14.10 | 17.30 | 15.70 | % | 0.08 | 0 | 0 | 0.71 | 0.99 | 0.02 | -0.02 | 10/7/2026 4:00:07 PM EST | |||
| 190.00 | 9.20 | 12.30 | 10.75 | 11.00 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.56 | 0.97 | 0.03 | -0.03 | 10/2/2026 | 10/7/2026 4:00:07 PM EST |
| 195.00 | 4.60 | 7.20 | 5.90 | 7.05 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.37 | 0.79 | 0.05 | -0.09 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 200.00 | 2.35 | 3.70 | 3.03 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 184 | 0.25 | 0.55 | 0.05 | -0.13 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 210.00 | 0.10 | 1.30 | 0.70 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 569 | 0.37 | 0.13 | 0.02 | -0.07 | 10/6/2026 | 10/7/2026 4:00:07 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 873 | 0.32 | 0.01 | 0.00 | -0.01 | 10/5/2026 | 10/7/2026 4:00:07 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,629 | 0.44 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 240.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,305 | 0.50 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 834 | 0.64 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.68 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/7/2026 4:00:07 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.83 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/7/2026 4:00:07 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.55 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/7/2026 4:00:07 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/7/2026 4:00:07 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST | |||
| 320.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/7/2026 4:00:07 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 | 2.67 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/7/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.18 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 10/7/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST | |||
| 140.00 | 0.00 | 0.10 | 0.05 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.99 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 10/7/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/7/2026 4:00:07 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.82 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/7/2026 4:00:07 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.73 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/7/2026 4:00:07 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 191 | 0.60 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/7/2026 4:00:07 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 408 | 0.92 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/7/2026 4:00:07 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.72 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:07 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.44 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 4:00:07 PM EST |
| 180.00 | 0.00 | 0.65 | 0.33 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.45 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 185.00 | 0.05 | 0.75 | 0.40 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 509 | 0.36 | -0.01 | 0.02 | -0.02 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 190.00 | 0.40 | 1.10 | 0.75 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 324 | 0.38 | -0.03 | 0.03 | -0.03 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 195.00 | 1.20 | 3.30 | 2.25 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 633 | 0.31 | -0.21 | 0.05 | -0.09 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 200.00 | 3.30 | 5.50 | 4.40 | 3.64 | 0.00 | 0.00% | 0.02 | 0 | 419 | 0.30 | -0.45 | 0.05 | -0.13 | 10/7/2026 | 10/7/2026 4:00:07 PM EST |
| 210.00 | 10.10 | 12.90 | 11.50 | 9.50 | 0.00 | 0.00% | 0.05 | 0 | 279 | 0.46 | -0.87 | 0.02 | -0.07 | 10/6/2026 | 10/7/2026 4:00:07 PM EST |
| 220.00 | 19.20 | 21.90 | 20.55 | 20.06 | 0.00 | 0.00% | 0.09 | 0 | 19 | 0.61 | -0.99 | 0.00 | -0.01 | 10/6/2026 | 10/7/2026 4:00:07 PM EST |
| 230.00 | 29.20 | 32.60 | 30.90 | 22.78 | 0.00 | 0.00% | 0.13 | 0 | 23 | 0.65 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/7/2026 4:00:07 PM EST |
| 240.00 | 39.80 | 42.10 | 40.95 | % | 0.17 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST | |||
| 250.00 | 49.80 | 52.00 | 50.90 | 40.80 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.93 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/7/2026 4:00:07 PM EST |
| 260.00 | 59.80 | 62.50 | 61.15 | 46.07 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.22 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 10/7/2026 4:00:07 PM EST |
| 270.00 | 69.80 | 72.50 | 71.15 | 60.30 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.27 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/7/2026 4:00:07 PM EST |
| 280.00 | 79.70 | 82.50 | 81.10 | % | 0.29 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST | |||
| 290.00 | 89.00 | 91.90 | 90.45 | % | 0.31 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST | |||
| 300.00 | 100.00 | 101.90 | 100.95 | 82.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.68 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/7/2026 4:00:07 PM EST |
| 310.00 | 109.70 | 112.50 | 111.10 | % | 0.36 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/7/2026 4:00:07 PM EST | |||
| 320.00 | 119.70 | 122.50 | 121.10 | 102.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.88 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 10/7/2026 4:00:07 PM EST |