Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $197.07 as of 5/22/2026 10:48:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 97.50 | 100.70 | 99.10 | % | 0.94 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 110.00 | 92.40 | 95.30 | 93.85 | % | 0.85 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 115.00 | 87.50 | 90.40 | 88.95 | % | 0.77 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 120.00 | 82.50 | 85.30 | 83.90 | % | 0.70 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 125.00 | 77.50 | 80.50 | 79.00 | % | 0.63 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 130.00 | 72.70 | 75.90 | 74.30 | % | 0.57 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 135.00 | 67.80 | 70.90 | 69.35 | % | 0.51 | 0 | 5 | 0.84 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 140.00 | 62.60 | 66.10 | 64.35 | % | 0.46 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 145.00 | 57.70 | 61.00 | 59.35 | % | 0.41 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 150.00 | 52.60 | 56.20 | 54.40 | % | 0.36 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 155.00 | 48.00 | 51.30 | 49.65 | % | 0.32 | 0 | 1 | 0.65 | 0.98 | 0.00 | -0.01 | 5/22/2026 4:00:11 PM EST | |||
| 160.00 | 43.20 | 46.40 | 44.80 | % | 0.28 | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.01 | 5/22/2026 4:00:11 PM EST | |||
| 165.00 | 38.90 | 41.80 | 40.35 | % | 0.24 | 0 | 0 | 0.47 | 0.94 | 0.00 | -0.03 | 5/22/2026 4:00:11 PM EST | |||
| 170.00 | 34.00 | 37.20 | 35.60 | % | 0.21 | 0 | 0 | 0.43 | 0.91 | 0.01 | -0.04 | 5/22/2026 4:00:11 PM EST | |||
| 175.00 | 29.60 | 32.70 | 31.15 | % | 0.18 | 0 | 0 | 0.42 | 0.87 | 0.01 | -0.05 | 5/22/2026 4:00:11 PM EST | |||
| 180.00 | 25.60 | 28.10 | 26.85 | 22.75 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.40 | 0.82 | 0.01 | -0.06 | 5/20/2026 | 5/22/2026 4:00:11 PM EST |
| 185.00 | 21.30 | 23.80 | 22.55 | 21.90 | +4.60 | +26.59% | 0.12 | 10 | 15 | 0.38 | 0.77 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 190.00 | 17.60 | 19.40 | 18.50 | 18.24 | +3.14 | +20.80% | 0.10 | 1 | 62 | 0.35 | 0.71 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 195.00 | 14.50 | 16.10 | 15.30 | 14.40 | +2.30 | +19.01% | 0.08 | 5 | 52 | 0.35 | 0.64 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 200.00 | 11.30 | 13.20 | 12.25 | 13.06 | +4.66 | +55.48% | 0.06 | 1 | 54 | 0.34 | 0.57 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 210.00 | 7.30 | 8.20 | 7.75 | 8.00 | +2.20 | +37.94% | 0.04 | 226 | 113 | 0.34 | 0.42 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 220.00 | 4.10 | 4.60 | 4.35 | 4.10 | +1.45 | +54.72% | 0.02 | 5 | 431 | 0.33 | 0.29 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 230.00 | 2.25 | 2.85 | 2.55 | 2.45 | +1.10 | +81.49% | 0.01 | 4 | 487 | 0.33 | 0.18 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 240.00 | 0.10 | 2.10 | 1.10 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.29 | 0.11 | 0.01 | -0.04 | 5/20/2026 | 5/22/2026 4:00:11 PM EST |
| 250.00 | 0.40 | 0.80 | 0.60 | 0.60 | +0.22 | +57.90% | 0.00 | 1 | 34 | 0.32 | 0.06 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 260.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.47 | 0.03 | 0.00 | -0.02 | 5/15/2026 | 5/22/2026 4:00:11 PM EST |
| 270.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.01 | 5/22/2026 4:00:11 PM EST | |||
| 280.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 5/22/2026 4:00:11 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 120.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 130.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/22/2026 4:00:11 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 140.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 3 | 0.63 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST | |||
| 145.00 | 0.00 | 1.10 | 0.55 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/22/2026 4:00:11 PM EST |
| 150.00 | 0.00 | 2.80 | 1.40 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.67 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/22/2026 4:00:11 PM EST |
| 155.00 | 0.15 | 1.65 | 0.90 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.43 | -0.02 | 0.00 | -0.01 | 5/4/2026 | 5/22/2026 4:00:11 PM EST |
| 160.00 | 0.75 | 3.10 | 1.93 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.49 | -0.04 | 0.00 | -0.01 | 5/19/2026 | 5/22/2026 4:00:11 PM EST |
| 165.00 | 1.05 | 2.15 | 1.60 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.43 | -0.06 | 0.00 | -0.03 | 5/21/2026 | 5/22/2026 4:00:11 PM EST |
| 170.00 | 1.40 | 2.15 | 1.78 | 1.78 | -1.23 | -40.87% | 0.01 | 16 | 301 | 0.39 | -0.09 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 175.00 | 2.10 | 2.80 | 2.45 | 2.30 | -1.00 | -30.31% | 0.01 | 1 | 512 | 0.39 | -0.13 | 0.01 | -0.05 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 180.00 | 2.70 | 3.40 | 3.05 | 3.25 | -0.80 | -19.76% | 0.02 | 1 | 205 | 0.36 | -0.18 | 0.01 | -0.06 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 185.00 | 3.70 | 4.40 | 4.05 | 4.90 | -0.85 | -14.79% | 0.02 | 1 | 87 | 0.35 | -0.23 | 0.01 | -0.07 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 190.00 | 5.10 | 5.70 | 5.40 | 5.70 | -1.30 | -18.58% | 0.03 | 6 | 72 | 0.35 | -0.29 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 195.00 | 6.80 | 7.70 | 7.25 | 7.48 | -2.02 | -21.27% | 0.04 | 17 | 182 | 0.35 | -0.36 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 200.00 | 8.50 | 9.90 | 9.20 | 9.66 | -2.24 | -18.83% | 0.05 | 39 | 91 | 0.34 | -0.43 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 210.00 | 13.60 | 15.20 | 14.40 | 13.95 | -4.15 | -22.93% | 0.07 | 4 | 73 | 0.33 | -0.58 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 4:00:11 PM EST |
| 220.00 | 20.00 | 21.90 | 20.95 | 30.37 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.31 | -0.71 | 0.01 | -0.08 | 5/13/2026 | 5/22/2026 4:00:11 PM EST |
| 230.00 | 27.90 | 30.60 | 29.25 | % | 0.13 | 0 | 0 | 0.32 | -0.82 | 0.01 | -0.06 | 5/22/2026 4:00:11 PM EST | |||
| 240.00 | 36.60 | 39.40 | 38.00 | % | 0.16 | 0 | 0 | 0.41 | -0.89 | 0.01 | -0.04 | 5/22/2026 4:00:11 PM EST | |||
| 250.00 | 45.90 | 48.70 | 47.30 | % | 0.19 | 0 | 0 | 0.44 | -0.94 | 0.00 | -0.03 | 5/22/2026 4:00:11 PM EST | |||
| 260.00 | 55.70 | 58.60 | 57.15 | % | 0.22 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.02 | 5/22/2026 4:00:11 PM EST | |||
| 270.00 | 65.50 | 68.30 | 66.90 | % | 0.25 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 5/22/2026 4:00:11 PM EST | |||
| 280.00 | 75.10 | 78.20 | 76.65 | % | 0.27 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 5/22/2026 4:00:11 PM EST | |||
| 290.00 | 85.20 | 88.10 | 86.65 | % | 0.30 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/22/2026 4:00:11 PM EST |