Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $208.76 as of 6/16/2026 12:39:24 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 | 113.80 | 117.70 | 115.75 | 105.64 | 0.00 | 0.00% | 1.22 | 0 | 1 | 6.76 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 12:59:02 PM EST |
| 100.00 | 108.80 | 112.70 | 110.75 | % | 1.11 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:02 PM EST | |||
| 105.00 | 103.80 | 107.50 | 105.65 | % | 1.01 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:02 PM EST | |||
| 110.00 | 98.80 | 102.70 | 100.75 | % | 0.92 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:02 PM EST | |||
| 115.00 | 93.80 | 97.70 | 95.75 | % | 0.83 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:02 PM EST | |||
| 120.00 | 88.80 | 92.60 | 90.70 | % | 0.76 | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:02 PM EST | |||
| 125.00 | 84.60 | 87.70 | 86.15 | % | 0.69 | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:02 PM EST | |||
| 130.00 | 79.60 | 81.80 | 80.70 | % | 0.62 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:02 PM EST | |||
| 135.00 | 74.60 | 76.50 | 75.55 | % | 0.56 | 0 | 3 | 3.49 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:02 PM EST | |||
| 140.00 | 68.80 | 71.90 | 70.35 | % | 0.50 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:02 PM EST | |||
| 145.00 | 63.80 | 67.40 | 65.60 | % | 0.45 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:02 PM EST | |||
| 150.00 | 59.60 | 61.60 | 60.60 | 53.50 | 0.00 | 0.00% | 0.40 | 0 | 3 | 2.90 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/16/2026 12:59:02 PM EST |
| 155.00 | 54.50 | 56.90 | 55.70 | 42.50 | 0.00 | 0.00% | 0.36 | 0 | 1 | 2.83 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 12:59:02 PM EST |
| 160.00 | 49.60 | 51.60 | 50.60 | % | 0.32 | 0 | 6 | 2.45 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:02 PM EST | |||
| 165.00 | 44.60 | 46.70 | 45.65 | 29.20 | 0.00 | 0.00% | 0.28 | 0 | 4 | 2.28 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 6/16/2026 12:59:02 PM EST |
| 170.00 | 39.60 | 41.40 | 40.50 | 26.30 | 0.00 | 0.00% | 0.24 | 0 | 7 | 1.91 | 1.00 | 0.00 | 0.00 | 5/7/2026 | 6/16/2026 12:59:02 PM EST |
| 175.00 | 34.50 | 36.50 | 35.50 | % | 0.20 | 0 | 8 | 1.75 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:02 PM EST | |||
| 180.00 | 29.60 | 31.50 | 30.55 | 17.60 | 0.00 | 0.00% | 0.17 | 0 | 55 | 1.54 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 12:59:02 PM EST |
| 185.00 | 24.50 | 26.90 | 25.70 | 20.50 | 0.00 | 0.00% | 0.14 | 0 | 187 | 1.47 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:59:02 PM EST |
| 190.00 | 19.60 | 21.50 | 20.55 | 19.20 | +7.60 | +65.52% | 0.11 | 2 | 74 | 1.09 | 0.98 | 0.00 | -0.10 | 6/16/2026 | 6/16/2026 12:59:02 PM EST |
| 195.00 | 14.80 | 17.00 | 15.90 | 15.63 | 0.00 | 0.00% | 0.08 | 0 | 168 | 1.05 | 0.95 | 0.01 | -0.19 | 6/15/2026 | 6/16/2026 12:59:02 PM EST |
| 200.00 | 9.90 | 12.10 | 11.00 | 12.76 | 0.00 | 0.00% | 0.06 | 0 | 476 | 0.84 | 0.87 | 0.02 | -0.53 | 6/12/2026 | 6/16/2026 12:59:02 PM EST |
| 210.00 | 2.15 | 3.50 | 2.83 | 3.30 | -0.30 | -8.34% | 0.01 | 2 | 1,068 | 0.44 | 0.54 | 0.06 | -0.69 | 6/16/2026 | 6/16/2026 12:59:02 PM EST |
| 220.00 | 0.05 | 1.70 | 0.88 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 920 | 0.50 | 0.12 | 0.03 | -0.39 | 6/11/2026 | 6/16/2026 12:59:02 PM EST |
| 230.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.29 | 0.01 | 0.00 | -0.02 | 6/15/2026 | 6/16/2026 12:59:02 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 344 | 1.64 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 12:59:02 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 153 | 0.95 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 12:59:02 PM EST |
| 260.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.77 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 12:59:02 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.32 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 12:59:02 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 11 | 2.79 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:02 PM EST | |||
| 290.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 17 | 2.98 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:02 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:02 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 2 | 3.47 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:02 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 13 | 3.68 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:02 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 5 | 3.87 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:02 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 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 12:59:02 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:59:02 PM EST |
| 105.00 | 0.00 | 2.60 | 1.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:59:02 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:59:02 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:59:02 PM EST |
| 120.00 | 0.00 | 2.60 | 1.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 36 | 5.42 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:59:02 PM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 1 | 5 | 3.02 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:59:02 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.82 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:59:02 PM EST |
| 135.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 20 | 2.62 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:02 PM EST | |||
| 140.00 | 0.00 | 0.15 | 0.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 93 | 2.43 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 6/16/2026 12:59:02 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 18 | 2.24 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 6/16/2026 12:59:02 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.95 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:59:02 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.18 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 12:59:02 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 356 | 2.92 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 12:59:02 PM EST |
| 165.00 | 0.00 | 1.10 | 0.55 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 404 | 2.24 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 12:59:02 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 198 | 2.43 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:59:02 PM EST |
| 175.00 | 0.00 | 2.00 | 1.00 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 84 | 2.13 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 12:59:02 PM EST |
| 180.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,021 | 1.59 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:59:02 PM EST |
| 185.00 | 0.00 | 0.90 | 0.45 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,354 | 1.31 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:59:02 PM EST |
| 190.00 | 0.05 | 0.10 | 0.08 | 0.09 | -0.09 | -50.00% | 0.00 | 3 | 126 | 0.65 | -0.02 | 0.00 | -0.10 | 6/16/2026 | 6/16/2026 12:59:02 PM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,232 | 0.61 | -0.05 | 0.01 | -0.19 | 6/15/2026 | 6/16/2026 12:59:02 PM EST |
| 200.00 | 0.05 | 0.30 | 0.18 | 0.35 | -0.10 | -22.23% | 0.00 | 8 | 472 | 0.43 | -0.13 | 0.02 | -0.53 | 6/16/2026 | 6/16/2026 12:59:02 PM EST |
| 210.00 | 2.00 | 3.00 | 2.50 | 3.01 | 0.00 | 0.00% | 0.01 | 0 | 259 | 0.45 | -0.46 | 0.06 | -0.69 | 6/15/2026 | 6/16/2026 12:59:02 PM EST |
| 220.00 | 8.80 | 11.10 | 9.95 | 11.20 | 0.00 | 0.00% | 0.05 | 0 | 52 | 0.74 | -0.88 | 0.03 | -0.39 | 6/11/2026 | 6/16/2026 12:59:02 PM EST |
| 230.00 | 18.50 | 21.20 | 19.85 | % | 0.09 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.02 | 6/16/2026 12:59:02 PM EST | |||
| 240.00 | 28.20 | 31.30 | 29.75 | % | 0.12 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:02 PM EST | |||
| 250.00 | 38.50 | 41.30 | 39.90 | % | 0.16 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:02 PM EST | |||
| 260.00 | 48.20 | 51.30 | 49.75 | % | 0.19 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:02 PM EST | |||
| 270.00 | 58.20 | 61.30 | 59.75 | % | 0.22 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:02 PM EST | |||
| 280.00 | 67.90 | 71.00 | 69.45 | % | 0.25 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:02 PM EST | |||
| 290.00 | 78.20 | 81.30 | 79.75 | % | 0.28 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:02 PM EST | |||
| 300.00 | 88.20 | 91.30 | 89.75 | % | 0.30 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:02 PM EST | |||
| 310.00 | 97.90 | 101.30 | 99.60 | % | 0.32 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:02 PM EST | |||
| 320.00 | 108.10 | 111.30 | 109.70 | % | 0.34 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:59:02 PM EST | |||
| 330.00 | 118.50 | 121.30 | 119.90 | 132.92 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 12:59:02 PM EST |