Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $194.50 as of 5/6/2026 10:48:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 60.30 | 63.00 | 61.65 | % | 0.46 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 140.00 | 54.90 | 58.00 | 56.45 | % | 0.40 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 145.00 | 50.30 | 53.00 | 51.65 | % | 0.36 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 150.00 | 45.30 | 48.00 | 46.65 | % | 0.31 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 155.00 | 40.00 | 43.10 | 41.55 | % | 0.27 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 160.00 | 34.90 | 38.10 | 36.50 | 40.75 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/6/2026 4:00:12 PM EST |
| 165.00 | 30.10 | 33.10 | 31.60 | 27.50 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.95 | 1.00 | 0.00 | -0.02 | 4/7/2026 | 5/6/2026 4:00:12 PM EST |
| 170.00 | 25.00 | 28.20 | 26.60 | % | 0.16 | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.05 | 5/6/2026 4:00:12 PM EST | |||
| 175.00 | 20.30 | 23.30 | 21.80 | 26.50 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.69 | 0.98 | 0.00 | -0.10 | 3/23/2026 | 5/6/2026 4:00:12 PM EST |
| 180.00 | 15.60 | 18.40 | 17.00 | 18.98 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.63 | 0.93 | 0.01 | -0.16 | 5/1/2026 | 5/6/2026 4:00:12 PM EST |
| 185.00 | 11.20 | 13.80 | 12.50 | 15.20 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.51 | 0.87 | 0.02 | -0.20 | 4/21/2026 | 5/6/2026 4:00:12 PM EST |
| 190.00 | 7.30 | 9.40 | 8.35 | 4.97 | 0.00 | 0.00% | 0.04 | 0 | 26 | 0.29 | 0.77 | 0.03 | -0.23 | 5/4/2026 | 5/6/2026 4:00:12 PM EST |
| 195.00 | 3.50 | 5.00 | 4.25 | 3.24 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.24 | 0.60 | 0.04 | -0.25 | 5/5/2026 | 5/6/2026 4:00:12 PM EST |
| 200.00 | 1.85 | 2.45 | 2.15 | 2.60 | +0.35 | +15.56% | 0.01 | 18 | 357 | 0.27 | 0.40 | 0.04 | -0.23 | 5/6/2026 | 5/6/2026 4:00:12 PM EST |
| 210.00 | 0.30 | 0.85 | 0.58 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 604 | 0.32 | 0.11 | 0.02 | -0.10 | 5/5/2026 | 5/6/2026 4:00:12 PM EST |
| 220.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 495 | 0.57 | 0.01 | 0.00 | -0.02 | 5/6/2026 | 5/6/2026 4:00:12 PM EST |
| 230.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.56 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 4:00:12 PM EST |
| 240.00 | 0.00 | 1.05 | 0.53 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 4:00:12 PM EST |
| 250.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 260.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 270.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 280.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 290.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 300.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 310.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 140.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 145.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 150.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.21 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 4:00:12 PM EST |
| 155.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.09 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 4:00:12 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.99 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/6/2026 4:00:12 PM EST |
| 165.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.54 | 0.00 | 0.00 | -0.02 | 4/29/2026 | 5/6/2026 4:00:12 PM EST |
| 170.00 | 0.05 | 1.25 | 0.65 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 379 | 0.60 | -0.01 | 0.00 | -0.05 | 5/5/2026 | 5/6/2026 4:00:12 PM EST |
| 175.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.53 | -0.02 | 0.00 | -0.10 | 5/5/2026 | 5/6/2026 4:00:12 PM EST |
| 180.00 | 0.15 | 0.60 | 0.38 | 0.15 | -0.60 | -80.00% | 0.00 | 11 | 1,004 | 0.39 | -0.07 | 0.01 | -0.16 | 5/6/2026 | 5/6/2026 4:00:12 PM EST |
| 185.00 | 0.30 | 1.50 | 0.90 | 0.70 | -0.55 | -44.00% | 0.00 | 2 | 86 | 0.39 | -0.13 | 0.02 | -0.20 | 5/6/2026 | 5/6/2026 4:00:12 PM EST |
| 190.00 | 0.85 | 1.75 | 1.30 | 1.63 | -1.47 | -47.42% | 0.01 | 21 | 996 | 0.32 | -0.23 | 0.03 | -0.23 | 5/6/2026 | 5/6/2026 4:00:12 PM EST |
| 195.00 | 3.10 | 3.60 | 3.35 | 3.10 | -0.35 | -10.15% | 0.02 | 127 | 72 | 0.35 | -0.40 | 0.04 | -0.25 | 5/6/2026 | 5/6/2026 4:00:12 PM EST |
| 200.00 | 4.60 | 7.00 | 5.80 | 8.65 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.34 | -0.60 | 0.04 | -0.23 | 5/4/2026 | 5/6/2026 4:00:12 PM EST |
| 210.00 | 12.40 | 15.00 | 13.70 | 16.63 | 0.00 | 0.00% | 0.07 | 0 | 263 | 0.44 | -0.89 | 0.02 | -0.10 | 5/4/2026 | 5/6/2026 4:00:12 PM EST |
| 220.00 | 22.20 | 25.10 | 23.65 | 21.69 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.61 | -0.99 | 0.00 | -0.02 | 4/16/2026 | 5/6/2026 4:00:12 PM EST |
| 230.00 | 32.20 | 35.00 | 33.60 | % | 0.15 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 240.00 | 42.20 | 45.00 | 43.60 | % | 0.18 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 250.00 | 52.20 | 55.70 | 53.95 | % | 0.22 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 260.00 | 62.20 | 65.30 | 63.75 | % | 0.25 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 270.00 | 72.20 | 75.60 | 73.90 | % | 0.27 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 280.00 | 82.20 | 85.40 | 83.80 | % | 0.30 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 290.00 | 92.20 | 95.40 | 93.80 | % | 0.32 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 300.00 | 102.20 | 105.50 | 103.85 | % | 0.35 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST | |||
| 310.00 | 112.10 | 115.00 | 113.55 | % | 0.37 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:12 PM EST |