Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $213.96 as of 10/27/2026 8:51:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 123.00 | 126.40 | 124.70 | % | 1.39 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 95.00 | 117.40 | 121.50 | 119.45 | % | 1.26 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 100.00 | 112.40 | 115.90 | 114.15 | % | 1.14 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 105.00 | 108.10 | 111.00 | 109.55 | % | 1.04 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 110.00 | 102.50 | 106.60 | 104.55 | % | 0.95 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 115.00 | 97.50 | 101.00 | 99.25 | % | 0.86 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 120.00 | 92.60 | 96.10 | 94.35 | % | 0.79 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 125.00 | 87.60 | 91.10 | 89.35 | % | 0.71 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 130.00 | 82.70 | 86.20 | 84.45 | % | 0.65 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 135.00 | 77.70 | 81.20 | 79.45 | % | 0.59 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 140.00 | 72.80 | 76.30 | 74.55 | % | 0.53 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 10/27/2026 3:59:52 PM EST | |||
| 145.00 | 67.80 | 71.40 | 69.60 | 66.87 | 0.00 | 0.00% | 0.48 | 0 | 1 | 0.80 | 1.00 | 0.00 | -0.01 | 9/9/2026 | 10/27/2026 3:59:52 PM EST |
| 150.00 | 62.90 | 66.40 | 64.65 | 62.12 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.74 | 0.99 | 0.00 | -0.01 | 9/9/2026 | 10/27/2026 3:59:52 PM EST |
| 155.00 | 58.60 | 62.10 | 60.35 | % | 0.39 | 0 | 1 | 0.71 | 0.99 | 0.00 | -0.02 | 10/27/2026 3:59:52 PM EST | |||
| 160.00 | 53.30 | 56.90 | 55.10 | % | 0.34 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.02 | 10/27/2026 3:59:52 PM EST | |||
| 165.00 | 48.90 | 51.70 | 50.30 | % | 0.30 | 0 | 0 | 0.57 | 0.97 | 0.00 | -0.03 | 10/27/2026 3:59:52 PM EST | |||
| 170.00 | 43.40 | 46.70 | 45.05 | 32.93 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.52 | 0.96 | 0.00 | -0.03 | 5/18/2026 | 10/27/2026 3:59:52 PM EST |
| 175.00 | 39.20 | 42.00 | 40.60 | % | 0.23 | 0 | 0 | 0.49 | 0.94 | 0.00 | -0.04 | 10/27/2026 3:59:52 PM EST | |||
| 180.00 | 34.00 | 37.90 | 35.95 | 26.35 | 0.00 | 0.00% | 0.20 | 0 | 11 | 0.49 | 0.91 | 0.01 | -0.05 | 10/13/2026 | 10/27/2026 3:59:52 PM EST |
| 185.00 | 30.10 | 33.00 | 31.55 | 19.33 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.36 | 0.88 | 0.01 | -0.06 | 9/28/2026 | 10/27/2026 3:59:52 PM EST |
| 190.00 | 25.70 | 28.90 | 27.30 | 27.00 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.35 | 0.84 | 0.01 | -0.08 | 9/15/2026 | 10/27/2026 3:59:52 PM EST |
| 195.00 | 21.50 | 24.30 | 22.90 | 13.85 | 0.00 | 0.00% | 0.12 | 0 | 15 | 0.33 | 0.79 | 0.01 | -0.09 | 10/7/2026 | 10/27/2026 3:59:52 PM EST |
| 200.00 | 18.50 | 20.40 | 19.45 | 19.30 | +1.10 | +6.05% | 0.10 | 1 | 108 | 0.34 | 0.74 | 0.01 | -0.09 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 210.00 | 11.30 | 13.50 | 12.40 | 12.70 | -3.80 | -23.03% | 0.06 | 2 | 321 | 0.31 | 0.60 | 0.02 | -0.10 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 220.00 | 6.80 | 9.60 | 8.20 | 7.90 | 0.00 | 0.00% | 0.04 | 0 | 96 | 0.33 | 0.43 | 0.02 | -0.10 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 230.00 | 2.80 | 5.40 | 4.10 | 4.08 | -2.37 | -36.75% | 0.02 | 1 | 177 | 0.30 | 0.28 | 0.01 | -0.08 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 240.00 | 1.00 | 3.10 | 2.05 | 2.55 | -0.40 | -13.56% | 0.01 | 1 | 198 | 0.29 | 0.17 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 250.00 | 0.20 | 2.30 | 1.25 | 1.20 | -0.26 | -17.81% | 0.01 | 4 | 81 | 0.29 | 0.09 | 0.01 | -0.04 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 260.00 | 0.15 | 1.05 | 0.60 | 0.55 | -0.53 | -49.08% | 0.00 | 4 | 69 | 0.30 | 0.05 | 0.00 | -0.03 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 270.00 | 0.15 | 0.60 | 0.38 | 0.57 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.33 | 0.03 | 0.00 | -0.02 | 10/21/2026 | 10/27/2026 3:59:52 PM EST |
| 280.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.01 | 0.00 | -0.01 | 10/5/2026 | 10/27/2026 3:59:52 PM EST |
| 290.00 | 0.00 | 0.65 | 0.33 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.45 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/27/2026 3:59:52 PM EST |
| 300.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.48 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/27/2026 3:59:52 PM EST |
| 310.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/27/2026 3:59:52 PM EST |
| 320.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.55 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 10/27/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/27/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.81 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 10/27/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 0.35 | 0.18 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.97 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 10/27/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.25 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 115.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 13 | 1.09 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 125.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | 1.76 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 10/27/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.67 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/27/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 0.60 | 0.30 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.63 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/27/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.62 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/27/2026 3:59:52 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.62 | -0.01 | 0.00 | -0.01 | 9/29/2026 | 10/27/2026 3:59:52 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.55 | -0.01 | 0.00 | -0.02 | 9/29/2026 | 10/27/2026 3:59:52 PM EST |
| 160.00 | 0.10 | 0.65 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.41 | -0.02 | 0.00 | -0.02 | 9/24/2026 | 10/27/2026 3:59:52 PM EST |
| 165.00 | 0.05 | 0.80 | 0.43 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.37 | -0.03 | 0.00 | -0.03 | 10/19/2026 | 10/27/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 1.05 | 0.53 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.43 | -0.04 | 0.00 | -0.03 | 10/20/2026 | 10/27/2026 3:59:52 PM EST |
| 175.00 | 0.05 | 2.65 | 1.35 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.37 | -0.06 | 0.00 | -0.04 | 10/20/2026 | 10/27/2026 3:59:52 PM EST |
| 180.00 | 0.45 | 1.60 | 1.03 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 349 | 0.34 | -0.09 | 0.01 | -0.05 | 10/21/2026 | 10/27/2026 3:59:52 PM EST |
| 185.00 | 0.95 | 2.50 | 1.73 | 1.60 | -0.18 | -10.12% | 0.01 | 1 | 221 | 0.35 | -0.12 | 0.01 | -0.06 | 10/27/2026 | 10/27/2026 3:59:52 PM EST |
| 190.00 | 1.25 | 3.30 | 2.28 | 2.53 | 0.00 | 0.00% | 0.01 | 0 | 303 | 0.33 | -0.16 | 0.01 | -0.08 | 10/23/2026 | 10/27/2026 3:59:52 PM EST |
| 195.00 | 1.60 | 4.70 | 3.15 | 3.17 | 0.00 | 0.00% | 0.02 | 0 | 223 | 0.32 | -0.21 | 0.01 | -0.09 | 10/20/2026 | 10/27/2026 3:59:52 PM EST |
| 200.00 | 2.80 | 5.90 | 4.35 | 5.15 | 0.00 | 0.00% | 0.02 | 0 | 139 | 0.32 | -0.26 | 0.01 | -0.09 | 10/23/2026 | 10/27/2026 3:59:52 PM EST |
| 210.00 | 6.50 | 9.90 | 8.20 | 7.55 | 0.00 | 0.00% | 0.04 | 0 | 121 | 0.32 | -0.40 | 0.02 | -0.10 | 10/22/2026 | 10/27/2026 3:59:52 PM EST |
| 220.00 | 11.20 | 13.60 | 12.40 | 12.04 | 0.00 | 0.00% | 0.06 | 0 | 139 | 0.29 | -0.57 | 0.02 | -0.10 | 10/20/2026 | 10/27/2026 3:59:52 PM EST |
| 230.00 | 18.00 | 20.90 | 19.45 | 19.90 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.29 | -0.72 | 0.01 | -0.08 | 10/26/2026 | 10/27/2026 3:59:52 PM EST |
| 240.00 | 26.20 | 29.50 | 27.85 | 26.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.29 | -0.83 | 0.01 | -0.06 | 8/12/2026 | 10/27/2026 3:59:52 PM EST |
| 250.00 | 35.30 | 38.00 | 36.65 | % | 0.15 | 0 | 0 | 0.40 | -0.91 | 0.01 | -0.04 | 10/27/2026 3:59:52 PM EST | |||
| 260.00 | 44.40 | 48.40 | 46.40 | 56.50 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.49 | -0.95 | 0.00 | -0.03 | 8/3/2026 | 10/27/2026 3:59:52 PM EST |
| 270.00 | 54.90 | 57.70 | 56.30 | 58.55 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.50 | -0.97 | 0.00 | -0.02 | 7/29/2026 | 10/27/2026 3:59:52 PM EST |
| 280.00 | 64.20 | 67.70 | 65.95 | % | 0.24 | 0 | 0 | 0.56 | -0.99 | 0.00 | -0.01 | 10/27/2026 3:59:52 PM EST | |||
| 290.00 | 74.60 | 78.40 | 76.50 | % | 0.26 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 300.00 | 84.20 | 88.40 | 86.30 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 310.00 | 94.20 | 98.40 | 96.30 | % | 0.31 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST | |||
| 320.00 | 104.50 | 108.40 | 106.45 | % | 0.33 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:52 PM EST |