Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $206.38 as of 6/24/2026 7:38:52 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 | 107.20 | 111.00 | 109.10 | 98.60 | 0.00 | 0.00% | 1.04 | 0 | 2 | 1.88 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/24/2026 4:00:05 PM EST |
| 110.00 | 102.10 | 106.00 | 104.05 | % | 0.95 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:05 PM EST | |||
| 115.00 | 97.10 | 101.00 | 99.05 | % | 0.86 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:05 PM EST | |||
| 120.00 | 92.10 | 96.00 | 94.05 | 88.30 | 0.00 | 0.00% | 0.78 | 0 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/24/2026 4:00:05 PM EST |
| 125.00 | 87.20 | 91.20 | 89.20 | % | 0.71 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:05 PM EST | |||
| 130.00 | 82.20 | 86.20 | 84.20 | % | 0.65 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:05 PM EST | |||
| 135.00 | 77.20 | 81.20 | 79.20 | % | 0.59 | 0 | 5 | 1.44 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:05 PM EST | |||
| 140.00 | 72.40 | 76.20 | 74.30 | % | 0.53 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:05 PM EST | |||
| 145.00 | 67.20 | 71.20 | 69.20 | % | 0.48 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:05 PM EST | |||
| 150.00 | 62.50 | 66.20 | 64.35 | % | 0.43 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:05 PM EST | |||
| 155.00 | 57.30 | 61.40 | 59.35 | 52.00 | 0.00 | 0.00% | 0.38 | 0 | 11 | 1.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/24/2026 4:00:05 PM EST |
| 160.00 | 52.30 | 56.20 | 54.25 | % | 0.34 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:05 PM EST | |||
| 165.00 | 47.40 | 51.40 | 49.40 | % | 0.30 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 6/24/2026 4:00:05 PM EST | |||
| 170.00 | 43.10 | 46.10 | 44.60 | % | 0.26 | 0 | 0 | 0.85 | 0.98 | 0.00 | -0.02 | 6/24/2026 4:00:05 PM EST | |||
| 175.00 | 38.40 | 41.20 | 39.80 | 39.85 | % | 0.23 | 1 | 0 | 0.78 | 0.96 | 0.00 | -0.03 | 6/24/2026 | 6/24/2026 4:00:05 PM EST | |
| 180.00 | 33.20 | 36.40 | 34.80 | 22.75 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.72 | 0.94 | 0.01 | -0.05 | 5/20/2026 | 6/24/2026 4:00:05 PM EST |
| 185.00 | 28.80 | 31.30 | 30.05 | 34.50 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.50 | 0.90 | 0.01 | -0.07 | 6/18/2026 | 6/24/2026 4:00:05 PM EST |
| 190.00 | 24.30 | 26.60 | 25.45 | 18.88 | 0.00 | 0.00% | 0.13 | 0 | 59 | 0.48 | 0.86 | 0.01 | -0.09 | 6/10/2026 | 6/24/2026 4:00:05 PM EST |
| 195.00 | 20.00 | 22.30 | 21.15 | 20.14 | -0.95 | -4.51% | 0.11 | 1 | 50 | 0.46 | 0.81 | 0.01 | -0.11 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 200.00 | 16.00 | 17.80 | 16.90 | 16.80 | +1.05 | +6.67% | 0.08 | 4 | 138 | 0.43 | 0.75 | 0.01 | -0.13 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 210.00 | 9.10 | 10.40 | 9.75 | 10.35 | +0.45 | +4.55% | 0.05 | 162 | 583 | 0.39 | 0.58 | 0.02 | -0.16 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 220.00 | 4.90 | 6.80 | 5.85 | 5.35 | +0.35 | +7.00% | 0.03 | 291 | 646 | 0.39 | 0.38 | 0.02 | -0.15 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 230.00 | 1.90 | 2.90 | 2.40 | 2.40 | -0.10 | -4.00% | 0.01 | 1,061 | 596 | 0.37 | 0.22 | 0.01 | -0.12 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 240.00 | 0.15 | 1.20 | 0.68 | 1.08 | +0.08 | +8.00% | 0.00 | 189 | 425 | 0.36 | 0.12 | 0.01 | -0.08 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 250.00 | 0.40 | 0.50 | 0.45 | 0.45 | 0.00 | 0.00% | 0.00 | 1,131 | 167 | 0.39 | 0.06 | 0.01 | -0.05 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 260.00 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 73 | 4 | 0.41 | 0.02 | 0.00 | -0.03 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 270.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.12 | -70.59% | 0.00 | 36 | 3 | 0.46 | 0.01 | 0.00 | -0.01 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:05 PM EST | |||
| 290.00 | 0.00 | 1.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:05 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 | 1.15 | 0.58 | 0.15 | -0.05 | -25.00% | 0.01 | 1 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/24/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/24/2026 4:00:05 PM EST | |||
| 125.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/24/2026 4:00:05 PM EST |
| 130.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.87 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:05 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | 0.12 | -0.13 | -52.00% | 0.00 | 4 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.10 | -0.10 | -50.00% | 0.00 | 30 | 5 | 0.79 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 145.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.66 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/24/2026 4:00:05 PM EST |
| 150.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.01 | -7.70% | 0.00 | 60 | 8 | 0.60 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 0.22 | -0.25 | -53.20% | 0.00 | 4 | 11 | 0.69 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 160.00 | 0.15 | 0.40 | 0.28 | 0.30 | +0.04 | +15.39% | 0.00 | 3 | 14 | 0.58 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 165.00 | 0.30 | 1.80 | 1.05 | 0.40 | -0.08 | -16.67% | 0.01 | 4 | 26 | 0.67 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 170.00 | 0.35 | 0.65 | 0.50 | 0.40 | -0.12 | -23.08% | 0.00 | 41 | 353 | 0.54 | -0.02 | 0.00 | -0.02 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 175.00 | 0.55 | 1.05 | 0.80 | 0.75 | +0.13 | +20.97% | 0.00 | 781 | 408 | 0.53 | -0.04 | 0.00 | -0.03 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 180.00 | 0.80 | 1.15 | 0.98 | 0.92 | -0.14 | -13.21% | 0.01 | 119 | 573 | 0.49 | -0.06 | 0.01 | -0.05 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 185.00 | 1.00 | 1.50 | 1.25 | 1.30 | -0.08 | -5.80% | 0.01 | 25 | 358 | 0.46 | -0.10 | 0.01 | -0.07 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 190.00 | 1.40 | 1.90 | 1.65 | 1.75 | -0.50 | -22.23% | 0.01 | 96 | 308 | 0.43 | -0.14 | 0.01 | -0.09 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 195.00 | 2.35 | 2.70 | 2.53 | 2.60 | -0.45 | -14.76% | 0.01 | 210 | 446 | 0.43 | -0.19 | 0.01 | -0.11 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 200.00 | 3.10 | 3.80 | 3.45 | 3.70 | -0.10 | -2.64% | 0.02 | 89 | 389 | 0.40 | -0.25 | 0.01 | -0.13 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 210.00 | 6.70 | 8.00 | 7.35 | 7.10 | -0.20 | -2.74% | 0.03 | 625 | 318 | 0.40 | -0.42 | 0.02 | -0.16 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 220.00 | 11.40 | 15.00 | 13.20 | 12.80 | -0.20 | -1.54% | 0.06 | 159 | 32 | 0.39 | -0.62 | 0.02 | -0.15 | 6/24/2026 | 6/24/2026 4:00:05 PM EST |
| 230.00 | 18.70 | 20.90 | 19.80 | 21.05 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.39 | -0.78 | 0.01 | -0.12 | 6/23/2026 | 6/24/2026 4:00:05 PM EST |
| 240.00 | 27.20 | 29.40 | 28.30 | 28.00 | % | 0.12 | 20 | 0 | 0.36 | -0.88 | 0.01 | -0.08 | 6/24/2026 | 6/24/2026 4:00:05 PM EST | |
| 250.00 | 36.00 | 38.70 | 37.35 | 45.20 | 0.00 | 0.00% | 0.15 | 0 | 22 | 0.53 | -0.94 | 0.01 | -0.05 | 5/29/2026 | 6/24/2026 4:00:05 PM EST |
| 260.00 | 46.30 | 48.90 | 47.60 | 54.80 | 0.00 | 0.00% | 0.18 | 0 | 27 | 0.64 | -0.98 | 0.00 | -0.03 | 5/29/2026 | 6/24/2026 4:00:05 PM EST |
| 270.00 | 55.40 | 59.50 | 57.45 | % | 0.21 | 0 | 0 | 0.73 | -0.99 | 0.00 | -0.01 | 6/24/2026 4:00:05 PM EST | |||
| 280.00 | 65.20 | 69.50 | 67.35 | % | 0.24 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:05 PM EST | |||
| 290.00 | 75.10 | 79.50 | 77.30 | % | 0.27 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/24/2026 4:00:05 PM EST |