Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $223.28 as of 8/14/2026 9:19:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 88.30 | 91.40 | 89.85 | % | 0.67 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 140.00 | 83.30 | 86.20 | 84.75 | 63.40 | 0.00 | 0.00% | 0.61 | 0 | 3 | 2.03 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:03 PM EST |
| 145.00 | 78.30 | 81.40 | 79.85 | 58.40 | 0.00 | 0.00% | 0.55 | 0 | 3 | 1.98 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:03 PM EST |
| 150.00 | 73.30 | 76.20 | 74.75 | % | 0.50 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 155.00 | 68.30 | 71.00 | 69.65 | % | 0.45 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 160.00 | 63.30 | 66.10 | 64.70 | 43.75 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:03 PM EST |
| 165.00 | 58.30 | 61.30 | 59.80 | % | 0.36 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 170.00 | 53.30 | 56.30 | 54.80 | 33.90 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:03 PM EST |
| 175.00 | 48.30 | 51.20 | 49.75 | 32.64 | 0.00 | 0.00% | 0.28 | 0 | 13 | 1.19 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 4:00:03 PM EST |
| 180.00 | 43.30 | 46.40 | 44.85 | 30.40 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/14/2026 4:00:03 PM EST |
| 185.00 | 38.30 | 41.30 | 39.80 | 21.10 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.00 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/14/2026 4:00:03 PM EST |
| 190.00 | 33.40 | 36.40 | 34.90 | 28.25 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.92 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 195.00 | 28.40 | 31.40 | 29.90 | 21.40 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.81 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 200.00 | 23.60 | 26.20 | 24.90 | 23.08 | 0.00 | 0.00% | 0.12 | 0 | 265 | 0.66 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 210.00 | 13.80 | 16.60 | 15.20 | 14.40 | -4.95 | -25.59% | 0.07 | 3 | 408 | 0.51 | 0.95 | 0.01 | -0.06 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 220.00 | 5.60 | 7.80 | 6.70 | 6.20 | +0.63 | +11.32% | 0.03 | 2 | 752 | 0.29 | 0.73 | 0.04 | -0.18 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 230.00 | 0.15 | 2.80 | 1.48 | 1.35 | -0.02 | -1.46% | 0.01 | 5 | 747 | 0.26 | 0.27 | 0.04 | -0.19 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 0.45 | 0.23 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 239 | 0.34 | 0.03 | 0.01 | -0.04 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.56 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/14/2026 4:00:03 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.84 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 310.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.69 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/14/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.15 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.07 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/14/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.99 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/14/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 526 | 1.74 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 523 | 1.11 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.75 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 0.40 | 0.20 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.92 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,317 | 0.83 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 1.20 | 0.60 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.62 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 396 | 0.66 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 200.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.41 | -80.40% | 0.00 | 5 | 205 | 0.53 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 0.20 | 0.10 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 291 | 0.31 | -0.05 | 0.01 | -0.06 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 220.00 | 0.90 | 1.90 | 1.40 | 1.55 | +0.18 | +13.14% | 0.01 | 2 | 40 | 0.27 | -0.27 | 0.04 | -0.18 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 230.00 | 4.50 | 7.70 | 6.10 | 5.07 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.40 | -0.73 | 0.04 | -0.19 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 240.00 | 13.90 | 16.30 | 15.10 | 14.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.50 | -0.97 | 0.01 | -0.04 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 250.00 | 23.80 | 26.80 | 25.30 | % | 0.10 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 260.00 | 33.70 | 36.80 | 35.25 | % | 0.14 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 270.00 | 43.80 | 46.80 | 45.30 | % | 0.17 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 280.00 | 53.70 | 56.80 | 55.25 | % | 0.20 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 290.00 | 63.70 | 66.80 | 65.25 | % | 0.23 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 300.00 | 73.80 | 76.80 | 75.30 | % | 0.25 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 310.00 | 83.80 | 86.80 | 85.30 | % | 0.28 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST |