Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $212.99 as of 2/13/2026 6:13:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 79.60 | 83.50 | 81.55 | 83.13 | 0.00 | 0.00% | 0.63 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 4:00:04 PM EST |
| 135.00 | 74.60 | 78.60 | 76.60 | % | 0.57 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 140.00 | 69.60 | 73.70 | 71.65 | % | 0.51 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 145.00 | 64.70 | 68.50 | 66.60 | % | 0.46 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 150.00 | 60.00 | 62.90 | 61.45 | % | 0.41 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 155.00 | 55.00 | 57.90 | 56.45 | % | 0.36 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 160.00 | 50.00 | 52.40 | 51.20 | % | 0.32 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 165.00 | 44.90 | 47.90 | 46.40 | % | 0.28 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 170.00 | 40.00 | 42.10 | 41.05 | 43.27 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.95 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 4:00:04 PM EST |
| 175.00 | 35.10 | 37.90 | 36.50 | 27.48 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 4:00:04 PM EST |
| 180.00 | 30.10 | 33.00 | 31.55 | 33.98 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.95 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:04 PM EST |
| 185.00 | 25.20 | 27.30 | 26.25 | 8.65 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.68 | 1.00 | 0.00 | -0.01 | 1/5/2026 | 2/13/2026 4:00:04 PM EST |
| 190.00 | 20.30 | 22.40 | 21.35 | 22.77 | +0.39 | +1.75% | 0.11 | 1 | 19 | 0.60 | 0.99 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 195.00 | 15.60 | 17.50 | 16.55 | 17.72 | -4.73 | -21.07% | 0.08 | 1 | 72 | 0.50 | 0.97 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 200.00 | 10.70 | 12.60 | 11.65 | 13.50 | -0.55 | -3.92% | 0.06 | 10 | 235 | 0.40 | 0.92 | 0.02 | -0.14 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 210.00 | 3.60 | 4.00 | 3.80 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 2,839 | 0.25 | 0.60 | 0.05 | -0.23 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 220.00 | 0.30 | 0.75 | 0.53 | 0.70 | -0.78 | -52.71% | 0.00 | 573 | 523 | 0.25 | 0.13 | 0.03 | -0.12 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.48 | 0.01 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 4:00:04 PM EST |
| 240.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.56 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 260.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 270.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 280.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.66 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 1.20 | 0.60 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.41 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.29 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.15 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.07 | -0.08 | -53.34% | 0.00 | 1 | 59 | 0.65 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 180.00 | 0.05 | 0.20 | 0.13 | 0.09 | -0.05 | -35.72% | 0.00 | 2 | 522 | 0.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 185.00 | 0.05 | 0.35 | 0.20 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 141 | 0.54 | 0.00 | 0.00 | -0.01 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 190.00 | 0.05 | 0.45 | 0.25 | 0.24 | -0.05 | -17.25% | 0.00 | 1 | 321 | 0.44 | -0.01 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 195.00 | 0.10 | 0.50 | 0.30 | 0.28 | -0.01 | -3.45% | 0.00 | 1 | 450 | 0.38 | -0.03 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 200.00 | 0.30 | 0.70 | 0.50 | 0.35 | -0.10 | -22.23% | 0.00 | 7 | 465 | 0.33 | -0.08 | 0.02 | -0.14 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 210.00 | 2.00 | 2.30 | 2.15 | 2.30 | +0.70 | +43.75% | 0.01 | 14 | 330 | 0.25 | -0.40 | 0.05 | -0.23 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 220.00 | 7.70 | 10.20 | 8.95 | 9.01 | +2.84 | +46.03% | 0.04 | 1 | 4 | 0.41 | -0.87 | 0.03 | -0.12 | 2/13/2026 | 2/13/2026 4:00:04 PM EST |
| 230.00 | 18.00 | 19.90 | 18.95 | 33.70 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 1/26/2026 | 2/13/2026 4:00:04 PM EST |
| 240.00 | 27.30 | 30.10 | 28.70 | % | 0.12 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 250.00 | 36.50 | 40.50 | 38.50 | 61.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 2/13/2026 4:00:04 PM EST |
| 260.00 | 46.80 | 50.50 | 48.65 | % | 0.19 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 270.00 | 57.30 | 60.60 | 58.95 | % | 0.22 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST | |||
| 280.00 | 66.50 | 70.60 | 68.55 | % | 0.24 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:04 PM EST |