Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $201.10 as of 7/9/2026 5:58:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 96.20 | 98.90 | 97.55 | 95.50 | 0.00 | 0.00% | 0.93 | 0 | 1 | 3.14 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 4:00:06 PM EST |
| 110.00 | 90.60 | 93.90 | 92.25 | % | 0.84 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:06 PM EST | |||
| 115.00 | 85.60 | 88.90 | 87.25 | % | 0.76 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:06 PM EST | |||
| 120.00 | 81.20 | 83.90 | 82.55 | 88.30 | 0.00 | 0.00% | 0.69 | 0 | 1 | 2.63 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 7/9/2026 4:00:06 PM EST |
| 125.00 | 75.80 | 78.90 | 77.35 | % | 0.62 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:06 PM EST | |||
| 130.00 | 71.20 | 73.90 | 72.55 | % | 0.56 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:06 PM EST | |||
| 135.00 | 65.60 | 68.90 | 67.25 | 67.90 | % | 0.50 | 25 | 5 | 2.12 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:06 PM EST | |
| 140.00 | 60.80 | 63.90 | 62.35 | % | 0.45 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:06 PM EST | |||
| 145.00 | 55.80 | 58.90 | 57.35 | % | 0.40 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:06 PM EST | |||
| 150.00 | 51.20 | 53.90 | 52.55 | % | 0.35 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:06 PM EST | |||
| 155.00 | 46.20 | 48.90 | 47.55 | 47.30 | -4.70 | -9.04% | 0.31 | 85 | 11 | 1.54 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:06 PM EST |
| 160.00 | 40.60 | 43.90 | 42.25 | % | 0.26 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:06 PM EST | |||
| 165.00 | 35.60 | 38.90 | 37.25 | % | 0.23 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:06 PM EST | |||
| 170.00 | 31.20 | 33.90 | 32.55 | % | 0.19 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/9/2026 4:00:06 PM EST | |||
| 175.00 | 25.70 | 28.90 | 27.30 | 35.18 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 7/9/2026 4:00:06 PM EST |
| 180.00 | 20.90 | 22.90 | 21.90 | 21.90 | -2.41 | -9.92% | 0.12 | 37 | 5 | 0.77 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:06 PM EST |
| 185.00 | 16.20 | 18.90 | 17.55 | 17.40 | -17.10 | -49.57% | 0.09 | 35 | 4 | 0.73 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:06 PM EST |
| 190.00 | 10.70 | 13.90 | 12.30 | 12.40 | +0.40 | +3.34% | 0.06 | 210 | 55 | 0.52 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:06 PM EST |
| 195.00 | 6.10 | 8.90 | 7.50 | 9.40 | +2.80 | +42.43% | 0.04 | 102 | 48 | 0.44 | 0.80 | 0.04 | -0.07 | 7/9/2026 | 7/9/2026 4:00:06 PM EST |
| 200.00 | 3.20 | 4.70 | 3.95 | 3.52 | -2.58 | -42.30% | 0.02 | 1 | 161 | 0.30 | 0.57 | 0.05 | -0.12 | 7/9/2026 | 7/9/2026 4:00:06 PM EST |
| 210.00 | 0.75 | 1.10 | 0.93 | 1.10 | +0.20 | +22.23% | 0.00 | 3 | 716 | 0.33 | 0.13 | 0.03 | -0.10 | 7/9/2026 | 7/9/2026 4:00:06 PM EST |
| 220.00 | 0.10 | 0.70 | 0.40 | 0.10 | -0.25 | -71.43% | 0.00 | 4 | 620 | 0.43 | 0.01 | 0.01 | -0.02 | 7/9/2026 | 7/9/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 638 | 0.87 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 4:00:06 PM EST |
| 240.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 527 | 0.70 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 4:00:06 PM EST |
| 250.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 522 | 0.61 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 4:00:06 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.70 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 4:00:06 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.86 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/9/2026 4:00:06 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/9/2026 4:00:06 PM EST | |||
| 290.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/9/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.82 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/9/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.70 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/9/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.27 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/9/2026 4:00:06 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.17 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/9/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.07 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/9/2026 4:00:06 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.89 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/9/2026 4:00:06 PM EST |
| 155.00 | 0.00 | 0.45 | 0.23 | 0.68 | -0.40 | -37.04% | 0.00 | 3 | 17 | 1.30 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:06 PM EST |
| 160.00 | 0.00 | 0.45 | 0.23 | 0.69 | -0.39 | -36.12% | 0.00 | 3 | 15 | 1.18 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:06 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.01 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 4:00:06 PM EST |
| 170.00 | 0.00 | 1.20 | 0.60 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.90 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 4:00:06 PM EST |
| 175.00 | 0.05 | 0.85 | 0.45 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 655 | 0.57 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 4:00:06 PM EST |
| 180.00 | 0.05 | 0.45 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 677 | 0.43 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 4:00:06 PM EST |
| 185.00 | 0.10 | 0.70 | 0.40 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 379 | 0.36 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 4:00:06 PM EST |
| 190.00 | 0.45 | 2.85 | 1.65 | 0.50 | -0.70 | -58.34% | 0.01 | 58 | 470 | 0.46 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 4:00:06 PM EST |
| 195.00 | 1.30 | 1.60 | 1.45 | 1.04 | -0.31 | -22.97% | 0.01 | 91 | 449 | 0.30 | -0.20 | 0.04 | -0.07 | 7/9/2026 | 7/9/2026 4:00:06 PM EST |
| 200.00 | 2.85 | 4.90 | 3.88 | 3.00 | -0.80 | -21.06% | 0.02 | 4 | 725 | 0.34 | -0.43 | 0.05 | -0.12 | 7/9/2026 | 7/9/2026 4:00:06 PM EST |
| 210.00 | 8.30 | 11.40 | 9.85 | 11.65 | 0.00 | 0.00% | 0.05 | 0 | 712 | 0.45 | -0.87 | 0.03 | -0.10 | 7/8/2026 | 7/9/2026 4:00:06 PM EST |
| 220.00 | 17.70 | 20.80 | 19.25 | 18.90 | 0.00 | 0.00% | 0.09 | 0 | 167 | 0.62 | -0.99 | 0.01 | -0.02 | 7/1/2026 | 7/9/2026 4:00:06 PM EST |
| 230.00 | 27.70 | 31.00 | 29.35 | 17.50 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.80 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 7/9/2026 4:00:06 PM EST |
| 240.00 | 37.70 | 40.80 | 39.25 | 28.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/9/2026 4:00:06 PM EST |
| 250.00 | 47.70 | 51.00 | 49.35 | 45.20 | 0.00 | 0.00% | 0.20 | 0 | 22 | 1.11 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 7/9/2026 4:00:06 PM EST |
| 260.00 | 57.70 | 60.90 | 59.30 | 54.80 | 0.00 | 0.00% | 0.23 | 0 | 27 | 1.25 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 7/9/2026 4:00:06 PM EST |
| 270.00 | 67.70 | 70.90 | 69.30 | % | 0.26 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:06 PM EST | |||
| 280.00 | 77.60 | 80.90 | 79.25 | % | 0.28 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:06 PM EST | |||
| 290.00 | 87.60 | 90.90 | 89.25 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/9/2026 4:00:06 PM EST |