Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $202.34 as of 4/24/2026 1:08:53 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 | 105.70 | 108.80 | 107.25 | % | 1.13 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 100.00 | 100.50 | 103.50 | 102.00 | % | 1.02 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 105.00 | 95.40 | 98.50 | 96.95 | % | 0.92 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 110.00 | 90.90 | 93.90 | 92.40 | % | 0.84 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 115.00 | 85.90 | 88.60 | 87.25 | % | 0.76 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 120.00 | 80.80 | 84.00 | 82.40 | % | 0.69 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 125.00 | 76.00 | 78.70 | 77.35 | % | 0.62 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 130.00 | 71.00 | 74.10 | 72.55 | % | 0.56 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 135.00 | 65.80 | 68.80 | 67.30 | % | 0.50 | 0 | 3 | 0.74 | 1.00 | 0.00 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 140.00 | 61.30 | 63.50 | 62.40 | % | 0.45 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 145.00 | 56.20 | 59.30 | 57.75 | % | 0.40 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 150.00 | 51.10 | 54.40 | 52.75 | % | 0.35 | 0 | 4 | 0.64 | 0.99 | 0.00 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 155.00 | 46.20 | 49.60 | 47.90 | % | 0.31 | 0 | 0 | 0.58 | 0.97 | 0.00 | -0.04 | 4/24/2026 3:59:56 PM EST | |||
| 160.00 | 42.10 | 44.30 | 43.20 | % | 0.27 | 0 | 6 | 0.49 | 0.96 | 0.00 | -0.04 | 4/24/2026 3:59:56 PM EST | |||
| 165.00 | 36.60 | 40.00 | 38.30 | 29.20 | 0.00 | 0.00% | 0.23 | 0 | 4 | 0.50 | 0.94 | 0.00 | -0.05 | 4/7/2026 | 4/24/2026 3:59:56 PM EST |
| 170.00 | 32.60 | 35.20 | 33.90 | % | 0.20 | 0 | 6 | 0.46 | 0.92 | 0.01 | -0.05 | 4/24/2026 3:59:56 PM EST | |||
| 175.00 | 27.70 | 30.60 | 29.15 | % | 0.17 | 0 | 8 | 0.30 | 0.89 | 0.01 | -0.06 | 4/24/2026 3:59:56 PM EST | |||
| 180.00 | 23.50 | 26.20 | 24.85 | 19.20 | 0.00 | 0.00% | 0.14 | 0 | 55 | 0.32 | 0.85 | 0.01 | -0.07 | 4/10/2026 | 4/24/2026 3:59:56 PM EST |
| 185.00 | 19.30 | 22.10 | 20.70 | 13.40 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.31 | 0.80 | 0.01 | -0.08 | 4/13/2026 | 4/24/2026 3:59:56 PM EST |
| 190.00 | 15.80 | 17.20 | 16.50 | 15.03 | 0.00 | 0.00% | 0.09 | 0 | 67 | 0.29 | 0.74 | 0.01 | -0.08 | 4/22/2026 | 4/24/2026 3:59:56 PM EST |
| 195.00 | 12.30 | 13.80 | 13.05 | 10.46 | 0.00 | 0.00% | 0.07 | 0 | 63 | 0.28 | 0.67 | 0.02 | -0.09 | 4/21/2026 | 4/24/2026 3:59:56 PM EST |
| 200.00 | 9.30 | 10.50 | 9.90 | 8.00 | 0.00 | 0.00% | 0.05 | 0 | 127 | 0.27 | 0.58 | 0.02 | -0.09 | 4/21/2026 | 4/24/2026 3:59:56 PM EST |
| 210.00 | 4.50 | 6.00 | 5.25 | 4.85 | -1.24 | -20.37% | 0.03 | 2 | 466 | 0.26 | 0.38 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 220.00 | 1.70 | 2.85 | 2.28 | 2.25 | -0.62 | -21.61% | 0.01 | 2 | 271 | 0.25 | 0.22 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 230.00 | 0.55 | 1.40 | 0.98 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.25 | 0.12 | 0.01 | -0.04 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 240.00 | 0.10 | 1.15 | 0.63 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 368 | 0.26 | 0.05 | 0.01 | -0.02 | 4/21/2026 | 4/24/2026 3:59:56 PM EST |
| 250.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.39 | 0.02 | 0.00 | -0.01 | 4/14/2026 | 4/24/2026 3:59:56 PM EST |
| 260.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 20 | 0.35 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 270.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 26 | 0.34 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 280.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 11 | 0.42 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 290.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 17 | 0.41 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 300.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 1 | 0.50 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 310.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 320.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 13 | 0.48 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 330.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 5 | 0.51 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 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 | 0.25 | 0.13 | % | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 100.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.08 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:56 PM EST |
| 105.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 28 | 0.60 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 3 | 0.60 | 0.00 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 135.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 20 | 0.57 | 0.00 | 0.00 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 140.00 | 0.00 | 0.55 | 0.28 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 93 | 0.54 | 0.00 | 0.00 | -0.02 | 3/30/2026 | 4/24/2026 3:59:56 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.49 | -0.01 | 0.00 | -0.02 | 4/1/2026 | 4/24/2026 3:59:56 PM EST |
| 150.00 | 0.00 | 0.90 | 0.45 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.50 | -0.01 | 0.00 | -0.02 | 4/17/2026 | 4/24/2026 3:59:56 PM EST |
| 155.00 | 0.05 | 0.80 | 0.43 | % | 0.00 | 0 | 6 | 0.37 | -0.03 | 0.00 | -0.04 | 4/24/2026 3:59:56 PM EST | |||
| 160.00 | 0.35 | 0.75 | 0.55 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.37 | -0.04 | 0.00 | -0.04 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 165.00 | 0.40 | 1.00 | 0.70 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.35 | -0.06 | 0.00 | -0.05 | 3/25/2026 | 4/24/2026 3:59:56 PM EST |
| 170.00 | 0.80 | 1.30 | 1.05 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 168 | 0.34 | -0.08 | 0.01 | -0.05 | 4/22/2026 | 4/24/2026 3:59:56 PM EST |
| 175.00 | 1.10 | 1.55 | 1.33 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.32 | -0.11 | 0.01 | -0.06 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |
| 180.00 | 1.65 | 2.10 | 1.88 | 1.90 | -0.09 | -4.53% | 0.01 | 1 | 322 | 0.30 | -0.15 | 0.01 | -0.07 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 185.00 | 2.15 | 3.10 | 2.63 | 2.39 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.29 | -0.20 | 0.01 | -0.08 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 190.00 | 3.30 | 4.20 | 3.75 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 92 | 0.28 | -0.26 | 0.01 | -0.08 | 4/15/2026 | 4/24/2026 3:59:56 PM EST |
| 195.00 | 4.60 | 5.90 | 5.25 | 5.78 | +0.49 | +9.27% | 0.03 | 1 | 108 | 0.28 | -0.33 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 200.00 | 6.40 | 7.90 | 7.15 | 7.88 | +0.69 | +9.60% | 0.04 | 1 | 396 | 0.27 | -0.42 | 0.02 | -0.09 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 210.00 | 11.60 | 13.10 | 12.35 | 12.80 | -0.30 | -2.29% | 0.06 | 1 | 90 | 0.26 | -0.62 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 220.00 | 18.50 | 20.60 | 19.55 | 28.50 | 0.00 | 0.00% | 0.09 | 0 | 22 | 0.30 | -0.78 | 0.02 | -0.06 | 4/14/2026 | 4/24/2026 3:59:56 PM EST |
| 230.00 | 26.80 | 29.60 | 28.20 | % | 0.12 | 0 | 8 | 0.33 | -0.88 | 0.01 | -0.04 | 4/24/2026 3:59:56 PM EST | |||
| 240.00 | 36.80 | 40.30 | 38.55 | % | 0.16 | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 250.00 | 47.20 | 50.10 | 48.65 | % | 0.19 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 260.00 | 57.10 | 60.10 | 58.60 | % | 0.23 | 0 | 0 | 0.52 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 270.00 | 67.40 | 70.20 | 68.80 | % | 0.25 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 280.00 | 77.50 | 80.20 | 78.85 | % | 0.28 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 290.00 | 87.50 | 89.70 | 88.60 | % | 0.31 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 300.00 | 97.50 | 100.10 | 98.80 | % | 0.33 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 310.00 | 107.10 | 110.10 | 108.60 | % | 0.35 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 320.00 | 117.10 | 120.10 | 118.60 | % | 0.37 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 330.00 | 127.10 | 130.10 | 128.60 | % | 0.39 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST |