Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $212.98 as of 2/20/2026 11:18:32 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 | 115.80 | 119.80 | 117.80 | % | 1.18 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 105.00 | 110.70 | 114.80 | 112.75 | % | 1.07 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 110.00 | 105.60 | 109.80 | 107.70 | % | 0.98 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 115.00 | 100.80 | 105.00 | 102.90 | % | 0.89 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 120.00 | 95.80 | 99.90 | 97.85 | % | 0.82 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 125.00 | 91.00 | 94.90 | 92.95 | 67.30 | 0.00 | 0.00% | 0.74 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 2/20/2026 4:00:17 PM EST |
| 130.00 | 86.10 | 89.60 | 87.85 | % | 0.68 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 135.00 | 80.90 | 85.00 | 82.95 | % | 0.61 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 140.00 | 76.00 | 80.00 | 78.00 | % | 0.56 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 145.00 | 71.00 | 75.00 | 73.00 | % | 0.50 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 150.00 | 66.40 | 70.00 | 68.20 | 39.40 | 0.00 | 0.00% | 0.45 | 0 | 2 | 0.77 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 2/20/2026 4:00:17 PM EST |
| 155.00 | 61.70 | 64.60 | 63.15 | % | 0.41 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.02 | 2/20/2026 4:00:17 PM EST | |||
| 160.00 | 57.10 | 59.90 | 58.50 | 19.90 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.63 | 0.97 | 0.00 | -0.02 | 11/18/2025 | 2/20/2026 4:00:17 PM EST |
| 165.00 | 52.00 | 55.20 | 53.60 | 54.70 | 0.00 | 0.00% | 0.32 | 0 | 22 | 0.60 | 0.96 | 0.00 | -0.03 | 2/9/2026 | 2/20/2026 4:00:17 PM EST |
| 170.00 | 47.10 | 50.30 | 48.70 | 15.60 | 0.00 | 0.00% | 0.29 | 0 | 13 | 0.56 | 0.94 | 0.00 | -0.04 | 12/4/2025 | 2/20/2026 4:00:17 PM EST |
| 175.00 | 42.30 | 45.50 | 43.90 | 44.60 | +18.18 | +68.82% | 0.25 | 1 | 9 | 0.52 | 0.93 | 0.00 | -0.04 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 180.00 | 37.60 | 40.90 | 39.25 | 41.37 | 0.00 | 0.00% | 0.22 | 0 | 27 | 0.49 | 0.90 | 0.00 | -0.05 | 2/9/2026 | 2/20/2026 4:00:17 PM EST |
| 185.00 | 32.90 | 36.30 | 34.60 | 36.64 | 0.00 | 0.00% | 0.19 | 0 | 17 | 0.34 | 0.88 | 0.01 | -0.06 | 2/9/2026 | 2/20/2026 4:00:17 PM EST |
| 190.00 | 28.70 | 31.40 | 30.05 | 28.20 | -1.40 | -4.73% | 0.16 | 1 | 182 | 0.34 | 0.84 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 195.00 | 25.00 | 27.40 | 26.20 | 13.00 | 0.00 | 0.00% | 0.13 | 0 | 86 | 0.36 | 0.80 | 0.01 | -0.08 | 1/28/2026 | 2/20/2026 4:00:17 PM EST |
| 200.00 | 21.10 | 23.20 | 22.15 | 23.45 | 0.00 | 0.00% | 0.11 | 0 | 80 | 0.34 | 0.76 | 0.01 | -0.08 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 210.00 | 13.70 | 15.80 | 14.75 | 11.70 | 0.00 | 0.00% | 0.07 | 0 | 418 | 0.32 | 0.63 | 0.01 | -0.09 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 220.00 | 8.40 | 9.20 | 8.80 | 6.78 | +0.28 | +4.31% | 0.04 | 25 | 388 | 0.30 | 0.48 | 0.02 | -0.09 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 230.00 | 3.90 | 4.80 | 4.35 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 151 | 0.27 | 0.32 | 0.01 | -0.07 | 2/18/2026 | 2/20/2026 4:00:17 PM EST |
| 240.00 | 1.75 | 2.35 | 2.05 | 2.35 | +0.65 | +38.24% | 0.01 | 1 | 199 | 0.27 | 0.18 | 0.01 | -0.05 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 250.00 | 0.70 | 1.25 | 0.98 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.27 | 0.09 | 0.01 | -0.03 | 2/17/2026 | 2/20/2026 4:00:17 PM EST |
| 260.00 | 0.05 | 0.60 | 0.33 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.24 | 0.03 | 0.00 | -0.01 | 2/17/2026 | 2/20/2026 4:00:17 PM EST |
| 270.00 | 0.00 | 0.70 | 0.35 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | 0.02 | 0.00 | -0.01 | 10/30/2025 | 2/20/2026 4:00:17 PM EST |
| 280.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.32 | 0.01 | 0.00 | 0.00 | 10/20/2025 | 2/20/2026 4:00:17 PM EST |
| 290.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 300.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 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 | 1.40 | 0.70 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 2/20/2026 4:00:17 PM EST |
| 105.00 | 0.00 | 1.45 | 0.73 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.14 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 2/20/2026 4:00:17 PM EST |
| 110.00 | 0.00 | 1.45 | 0.73 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 2/20/2026 4:00:17 PM EST |
| 115.00 | 0.00 | 1.50 | 0.75 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 2/20/2026 4:00:17 PM EST |
| 120.00 | 0.00 | 1.50 | 0.75 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 2/20/2026 4:00:17 PM EST |
| 125.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 130.00 | 0.00 | 0.25 | 0.13 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.62 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 2/20/2026 4:00:17 PM EST |
| 135.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 140.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.60 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:17 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.54 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 2/20/2026 4:00:17 PM EST |
| 150.00 | 0.00 | 0.60 | 0.30 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.54 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/20/2026 4:00:17 PM EST |
| 155.00 | 0.10 | 0.70 | 0.40 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 74 | 0.45 | -0.02 | 0.00 | -0.02 | 12/30/2025 | 2/20/2026 4:00:17 PM EST |
| 160.00 | 0.20 | 0.80 | 0.50 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.44 | -0.03 | 0.00 | -0.02 | 12/30/2025 | 2/20/2026 4:00:17 PM EST |
| 165.00 | 0.30 | 0.80 | 0.55 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.41 | -0.04 | 0.00 | -0.03 | 1/12/2026 | 2/20/2026 4:00:17 PM EST |
| 170.00 | 0.45 | 1.10 | 0.78 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.40 | -0.06 | 0.00 | -0.04 | 1/26/2026 | 2/20/2026 4:00:17 PM EST |
| 175.00 | 0.65 | 1.35 | 1.00 | 1.32 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.39 | -0.07 | 0.00 | -0.04 | 2/11/2026 | 2/20/2026 4:00:17 PM EST |
| 180.00 | 0.95 | 1.75 | 1.35 | 1.78 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.38 | -0.10 | 0.00 | -0.05 | 2/13/2026 | 2/20/2026 4:00:17 PM EST |
| 185.00 | 1.35 | 2.10 | 1.73 | 1.77 | +0.02 | +1.15% | 0.01 | 1 | 247 | 0.36 | -0.12 | 0.01 | -0.06 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 190.00 | 1.80 | 3.10 | 2.45 | 2.75 | +0.74 | +36.82% | 0.01 | 2 | 245 | 0.36 | -0.16 | 0.01 | -0.07 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 195.00 | 2.55 | 4.00 | 3.28 | 3.73 | +0.26 | +7.50% | 0.02 | 1 | 83 | 0.35 | -0.20 | 0.01 | -0.08 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 200.00 | 3.40 | 5.20 | 4.30 | 4.60 | 0.00 | 0.00% | 0.02 | 0 | 163 | 0.34 | -0.24 | 0.01 | -0.08 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 210.00 | 6.80 | 8.10 | 7.45 | 8.00 | -0.70 | -8.05% | 0.04 | 2 | 152 | 0.33 | -0.37 | 0.01 | -0.09 | 2/20/2026 | 2/20/2026 4:00:17 PM EST |
| 220.00 | 10.30 | 12.50 | 11.40 | 14.60 | 0.00 | 0.00% | 0.05 | 0 | 105 | 0.29 | -0.52 | 0.02 | -0.09 | 2/19/2026 | 2/20/2026 4:00:17 PM EST |
| 230.00 | 16.30 | 18.80 | 17.55 | 27.30 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.28 | -0.68 | 0.01 | -0.07 | 9/17/2025 | 2/20/2026 4:00:17 PM EST |
| 240.00 | 23.90 | 26.50 | 25.20 | % | 0.10 | 0 | 0 | 0.26 | -0.82 | 0.01 | -0.05 | 2/20/2026 4:00:17 PM EST | |||
| 250.00 | 32.00 | 34.80 | 33.40 | 33.10 | % | 0.13 | 1 | 0 | 0.30 | -0.91 | 0.01 | -0.03 | 2/20/2026 | 2/20/2026 4:00:17 PM EST | |
| 260.00 | 41.50 | 44.70 | 43.10 | % | 0.17 | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.01 | 2/20/2026 4:00:17 PM EST | |||
| 270.00 | 50.90 | 55.00 | 52.95 | % | 0.20 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 2/20/2026 4:00:17 PM EST | |||
| 280.00 | 60.60 | 64.80 | 62.70 | % | 0.22 | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 290.00 | 71.10 | 74.90 | 73.00 | % | 0.25 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST | |||
| 300.00 | 80.70 | 84.90 | 82.80 | % | 0.28 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:17 PM EST |