Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $194.00 as of 4/8/2026 7:26:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 89.40 | 92.80 | 91.10 | % | 0.91 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 105.00 | 84.40 | 87.80 | 86.10 | % | 0.82 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 110.00 | 79.40 | 82.80 | 81.10 | % | 0.74 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 115.00 | 74.40 | 77.80 | 76.10 | % | 0.66 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 120.00 | 69.40 | 72.80 | 71.10 | % | 0.59 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 125.00 | 64.40 | 67.80 | 66.10 | % | 0.53 | 0 | 16 | 2.04 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 130.00 | 59.40 | 62.40 | 60.90 | % | 0.47 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 135.00 | 54.40 | 57.70 | 56.05 | % | 0.42 | 0 | 10 | 1.72 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 140.00 | 49.70 | 52.80 | 51.25 | % | 0.37 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 145.00 | 44.60 | 47.80 | 46.20 | % | 0.32 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 150.00 | 39.40 | 42.00 | 40.70 | % | 0.27 | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 155.00 | 34.40 | 37.70 | 36.05 | % | 0.23 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 160.00 | 29.90 | 32.80 | 31.35 | % | 0.20 | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 165.00 | 24.40 | 27.80 | 26.10 | 31.07 | 0.00 | 0.00% | 0.16 | 0 | 32 | 0.94 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/7/2026 4:00:01 PM EST |
| 170.00 | 19.80 | 22.80 | 21.30 | % | 0.13 | 0 | 11 | 0.82 | 1.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 175.00 | 15.40 | 17.30 | 16.35 | % | 0.09 | 0 | 10 | 0.70 | 0.96 | 0.02 | -0.02 | 4/7/2026 4:00:01 PM EST | |||
| 180.00 | 10.30 | 12.00 | 11.15 | 18.80 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.46 | 0.84 | 0.03 | -0.08 | 3/27/2026 | 4/7/2026 4:00:01 PM EST |
| 185.00 | 6.70 | 7.70 | 7.20 | % | 0.04 | 0 | 16 | 0.36 | 0.69 | 0.04 | -0.13 | 4/7/2026 4:00:01 PM EST | |||
| 190.00 | 3.60 | 4.60 | 4.10 | 7.00 | 0.00 | 0.00% | 0.02 | 0 | 173 | 0.35 | 0.49 | 0.04 | -0.15 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 195.00 | 1.55 | 2.45 | 2.00 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.33 | 0.29 | 0.04 | -0.14 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 200.00 | 0.45 | 1.25 | 0.85 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.32 | 0.15 | 0.03 | -0.11 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 210.00 | 0.05 | 0.50 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 591 | 0.36 | 0.04 | 0.01 | -0.04 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 0.35 | 0.18 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 938 | 0.46 | 0.01 | 0.00 | -0.01 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.64 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 0.40 | 0.20 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.79 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 8 | 1.10 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 260.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.98 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 270.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 280.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 290.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 300.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 105.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 4 | 2.20 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 110.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 3 | 2.05 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 115.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 1 | 1.91 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 120.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 130.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.52 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/7/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 6 | 1.29 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 8 | 1.17 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 1.25 | 0.63 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 60 | 1.06 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/7/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 83 | 0.97 | 0.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 160.00 | 0.00 | 1.40 | 0.70 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.86 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/7/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 1.40 | 0.70 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.74 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/7/2026 4:00:01 PM EST |
| 170.00 | 0.30 | 1.40 | 0.85 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.48 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/7/2026 4:00:01 PM EST |
| 175.00 | 0.40 | 1.15 | 0.78 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 848 | 0.61 | -0.04 | 0.02 | -0.02 | 4/2/2026 | 4/7/2026 4:00:01 PM EST |
| 180.00 | 1.05 | 2.00 | 1.53 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 240 | 0.38 | -0.16 | 0.03 | -0.08 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 185.00 | 2.15 | 2.95 | 2.55 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 291 | 0.35 | -0.31 | 0.04 | -0.13 | 4/6/2026 | 4/7/2026 4:00:01 PM EST |
| 190.00 | 4.00 | 4.80 | 4.40 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 528 | 0.31 | -0.51 | 0.04 | -0.15 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 195.00 | 7.10 | 8.60 | 7.85 | 7.64 | 0.00 | 0.00% | 0.04 | 0 | 99 | 0.34 | -0.71 | 0.04 | -0.14 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 200.00 | 10.20 | 12.20 | 11.20 | 10.90 | 0.00 | 0.00% | 0.06 | 0 | 219 | 0.44 | -0.85 | 0.03 | -0.11 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 210.00 | 19.10 | 21.70 | 20.40 | 20.30 | 0.00 | 0.00% | 0.10 | 0 | 175 | 0.59 | -0.96 | 0.01 | -0.04 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 220.00 | 29.10 | 32.00 | 30.55 | 29.77 | 0.00 | 0.00% | 0.14 | 0 | 74 | 0.80 | -0.99 | 0.00 | -0.01 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 230.00 | 38.90 | 42.00 | 40.45 | 39.67 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.95 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 240.00 | 48.80 | 51.30 | 50.05 | 49.10 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.96 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 250.00 | 58.80 | 61.60 | 60.20 | 60.30 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.15 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 260.00 | 68.90 | 71.90 | 70.40 | % | 0.27 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 270.00 | 79.20 | 81.30 | 80.25 | % | 0.30 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 4/7/2026 4:00:01 PM EST | |||
| 280.00 | 89.30 | 91.40 | 90.35 | 89.88 | 0.00 | 0.00% | 0.32 | 0 | 26 | 1.45 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 290.00 | 98.90 | 101.40 | 100.15 | 99.44 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.55 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |
| 300.00 | 108.60 | 111.60 | 110.10 | 109.46 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.69 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/7/2026 4:00:01 PM EST |