Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $203.44 as of 3/12/2026 2:42:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 102.50 | 105.50 | 104.00 | 110.46 | 0.00 | 0.00% | 1.09 | 0 | 3 | 3.38 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 4:00:02 PM EST |
| 100.00 | 97.40 | 100.50 | 98.95 | % | 0.99 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 105.00 | 92.00 | 95.50 | 93.75 | % | 0.89 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 110.00 | 87.30 | 90.70 | 89.00 | % | 0.81 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 115.00 | 82.20 | 85.70 | 83.95 | % | 0.73 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 120.00 | 77.30 | 80.60 | 78.95 | % | 0.66 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 125.00 | 72.30 | 75.60 | 73.95 | % | 0.59 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 130.00 | 67.10 | 70.40 | 68.75 | % | 0.53 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 135.00 | 62.30 | 65.60 | 63.95 | % | 0.47 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 140.00 | 57.10 | 60.40 | 58.75 | 52.70 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 3/12/2026 4:00:02 PM EST |
| 145.00 | 52.30 | 55.40 | 53.85 | 60.40 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.51 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/12/2026 4:00:02 PM EST |
| 150.00 | 47.50 | 50.40 | 48.95 | % | 0.33 | 0 | 0 | 1.38 | 1.00 | 0.00 | -0.02 | 3/12/2026 4:00:02 PM EST | |||
| 155.00 | 42.50 | 45.60 | 44.05 | 24.70 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.29 | 0.99 | 0.00 | -0.04 | 12/2/2025 | 3/12/2026 4:00:02 PM EST |
| 160.00 | 37.60 | 41.10 | 39.35 | 31.31 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.26 | 0.99 | 0.00 | -0.09 | 9/19/2025 | 3/12/2026 4:00:02 PM EST |
| 165.00 | 32.60 | 35.90 | 34.25 | 35.65 | 0.00 | 0.00% | 0.21 | 0 | 12 | 1.09 | 0.97 | 0.00 | -0.17 | 3/6/2026 | 3/12/2026 4:00:02 PM EST |
| 170.00 | 27.90 | 31.00 | 29.45 | 29.60 | 0.00 | 0.00% | 0.17 | 0 | 28 | 0.96 | 0.94 | 0.01 | -0.23 | 1/26/2026 | 3/12/2026 4:00:02 PM EST |
| 175.00 | 23.50 | 26.60 | 25.05 | 22.87 | 0.00 | 0.00% | 0.14 | 0 | 35 | 0.93 | 0.91 | 0.01 | -0.29 | 3/9/2026 | 3/12/2026 4:00:02 PM EST |
| 180.00 | 19.20 | 22.20 | 20.70 | 17.93 | 0.00 | 0.00% | 0.11 | 0 | 89 | 0.87 | 0.86 | 0.01 | -0.35 | 3/9/2026 | 3/12/2026 4:00:02 PM EST |
| 185.00 | 14.90 | 17.60 | 16.25 | 29.29 | 0.00 | 0.00% | 0.09 | 0 | 71 | 0.58 | 0.80 | 0.02 | -0.40 | 2/19/2026 | 3/12/2026 4:00:02 PM EST |
| 190.00 | 11.50 | 13.70 | 12.60 | 14.07 | -1.33 | -8.64% | 0.07 | 10 | 179 | 0.60 | 0.72 | 0.02 | -0.45 | 3/12/2026 | 3/12/2026 4:00:02 PM EST |
| 195.00 | 8.10 | 10.80 | 9.45 | 12.53 | 0.00 | 0.00% | 0.05 | 0 | 187 | 0.61 | 0.62 | 0.02 | -0.48 | 3/11/2026 | 3/12/2026 4:00:02 PM EST |
| 200.00 | 5.80 | 7.30 | 6.55 | 6.50 | -2.70 | -29.35% | 0.03 | 1 | 375 | 0.58 | 0.50 | 0.02 | -0.47 | 3/12/2026 | 3/12/2026 4:00:02 PM EST |
| 210.00 | 2.25 | 3.30 | 2.78 | 3.50 | -0.49 | -12.29% | 0.01 | 101 | 489 | 0.56 | 0.28 | 0.02 | -0.37 | 3/12/2026 | 3/12/2026 4:00:02 PM EST |
| 220.00 | 0.50 | 1.20 | 0.85 | 0.80 | -0.70 | -46.67% | 0.00 | 22 | 1,139 | 0.53 | 0.12 | 0.01 | -0.22 | 3/12/2026 | 3/12/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 0.50 | 0.25 | 0.30 | -0.17 | -36.17% | 0.00 | 1 | 278 | 0.63 | 0.05 | 0.01 | -0.10 | 3/12/2026 | 3/12/2026 4:00:02 PM EST |
| 240.00 | 0.10 | 0.25 | 0.18 | 0.27 | +0.15 | +125.00% | 0.00 | 1 | 188 | 0.62 | 0.02 | 0.00 | -0.04 | 3/12/2026 | 3/12/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 174 | 0.69 | 0.00 | 0.00 | -0.01 | 3/11/2026 | 3/12/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.72 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 4:00:02 PM EST |
| 270.00 | 0.00 | 0.95 | 0.48 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 418 | 1.27 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 3/12/2026 4:00:02 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.32 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 3/12/2026 4:00:02 PM EST |
| 290.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 300.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.59 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 3/12/2026 4:00:02 PM EST |
| 310.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 3/12/2026 4:00:02 PM EST |
| 320.00 | 0.00 | 1.10 | 0.55 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 3/12/2026 4:00:02 PM EST |
| 330.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 1.10 | 0.55 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 3/12/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 1.10 | 0.55 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 3/12/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.47 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 3/12/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.31 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 3/12/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 71 | 2.15 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 3/12/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.01 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 3/12/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 1.20 | 0.60 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.88 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 3/12/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 1.25 | 0.63 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.76 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 3/12/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 1.30 | 0.65 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.64 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 3/12/2026 4:00:02 PM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.52 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 3/12/2026 4:00:02 PM EST |
| 150.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.16 | 0.00 | 0.00 | -0.02 | 3/11/2026 | 3/12/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 1.50 | 0.75 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.30 | -0.01 | 0.00 | -0.04 | 1/6/2026 | 3/12/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 1.55 | 0.78 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.18 | -0.01 | 0.00 | -0.09 | 3/4/2026 | 3/12/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 1.55 | 0.78 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.80 | -0.03 | 0.00 | -0.17 | 3/6/2026 | 3/12/2026 4:00:02 PM EST |
| 170.00 | 0.05 | 1.00 | 0.53 | 0.66 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.65 | -0.06 | 0.01 | -0.23 | 3/10/2026 | 3/12/2026 4:00:02 PM EST |
| 175.00 | 0.30 | 1.20 | 0.75 | 0.91 | 0.00 | 0.00% | 0.00 | 0 | 91 | 0.64 | -0.09 | 0.01 | -0.29 | 3/10/2026 | 3/12/2026 4:00:02 PM EST |
| 180.00 | 0.75 | 2.25 | 1.50 | 1.10 | -0.45 | -29.04% | 0.01 | 1 | 363 | 0.66 | -0.14 | 0.01 | -0.35 | 3/12/2026 | 3/12/2026 4:00:02 PM EST |
| 185.00 | 1.55 | 3.30 | 2.43 | 2.08 | +0.28 | +15.56% | 0.01 | 4 | 267 | 0.66 | -0.20 | 0.02 | -0.40 | 3/12/2026 | 3/12/2026 4:00:02 PM EST |
| 190.00 | 2.65 | 4.40 | 3.53 | 3.57 | +0.90 | +33.71% | 0.02 | 23 | 213 | 0.63 | -0.28 | 0.02 | -0.45 | 3/12/2026 | 3/12/2026 4:00:02 PM EST |
| 195.00 | 4.30 | 5.70 | 5.00 | 4.75 | +0.85 | +21.80% | 0.03 | 4 | 159 | 0.60 | -0.38 | 0.02 | -0.48 | 3/12/2026 | 3/12/2026 4:00:02 PM EST |
| 200.00 | 6.50 | 8.20 | 7.35 | 6.05 | +0.25 | +4.31% | 0.04 | 34 | 686 | 0.59 | -0.50 | 0.02 | -0.47 | 3/12/2026 | 3/12/2026 4:00:02 PM EST |
| 210.00 | 12.80 | 14.80 | 13.80 | 13.60 | 0.00 | 0.00% | 0.07 | 0 | 133 | 0.59 | -0.72 | 0.02 | -0.37 | 3/9/2026 | 3/12/2026 4:00:02 PM EST |
| 220.00 | 20.60 | 23.20 | 21.90 | 24.86 | 0.00 | 0.00% | 0.10 | 0 | 91 | 0.75 | -0.88 | 0.01 | -0.22 | 3/9/2026 | 3/12/2026 4:00:02 PM EST |
| 230.00 | 29.90 | 32.90 | 31.40 | 14.00 | 0.00 | 0.00% | 0.14 | 0 | 25 | 0.90 | -0.95 | 0.01 | -0.10 | 2/6/2026 | 3/12/2026 4:00:02 PM EST |
| 240.00 | 39.60 | 42.90 | 41.25 | 34.70 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.04 | 7/11/2025 | 3/12/2026 4:00:02 PM EST |
| 250.00 | 50.00 | 53.10 | 51.55 | 62.34 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.26 | -1.00 | 0.00 | -0.01 | 9/18/2025 | 3/12/2026 4:00:02 PM EST |
| 260.00 | 60.00 | 63.00 | 61.50 | 77.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 3/12/2026 4:00:02 PM EST |
| 270.00 | 70.00 | 73.10 | 71.55 | 76.14 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/12/2026 4:00:02 PM EST |
| 280.00 | 80.00 | 83.10 | 81.55 | % | 0.29 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 290.00 | 90.00 | 93.00 | 91.50 | % | 0.32 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 300.00 | 100.00 | 103.00 | 101.50 | % | 0.34 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 310.00 | 110.00 | 113.10 | 111.55 | % | 0.36 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 320.00 | 120.00 | 123.10 | 121.55 | % | 0.38 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST | |||
| 330.00 | 130.00 | 133.10 | 131.55 | % | 0.40 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/12/2026 4:00:02 PM EST |