Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $196.31 as of 7/27/2026 7:49:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 107.40 | 110.80 | 109.10 | 102.37 | 0.00 | 0.00% | 1.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 9:59:10 AM EST |
| 100.00 | 102.20 | 105.80 | 104.00 | % | 1.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 9:59:10 AM EST | |||
| 105.00 | 97.40 | 100.90 | 99.15 | % | 0.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 9:59:10 AM EST | |||
| 110.00 | 92.50 | 95.90 | 94.20 | % | 0.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 9:59:10 AM EST | |||
| 115.00 | 87.50 | 91.10 | 89.30 | % | 0.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 9:59:10 AM EST | |||
| 120.00 | 82.60 | 86.10 | 84.35 | % | 0.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 9:59:10 AM EST | |||
| 125.00 | 77.50 | 80.80 | 79.15 | % | 0.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 9:59:10 AM EST | |||
| 130.00 | 72.50 | 76.10 | 74.30 | % | 0.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 9:59:10 AM EST | |||
| 135.00 | 67.70 | 71.10 | 69.40 | 67.40 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/27/2026 9:59:10 AM EST |
| 140.00 | 62.60 | 66.00 | 64.30 | % | 0.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 9:59:10 AM EST | |||
| 145.00 | 58.00 | 61.00 | 59.50 | % | 0.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 9:59:10 AM EST | |||
| 150.00 | 53.00 | 56.10 | 54.55 | % | 0.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 9:59:10 AM EST | |||
| 155.00 | 47.90 | 50.80 | 49.35 | % | 0.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 9:59:10 AM EST | |||
| 160.00 | 43.10 | 46.20 | 44.65 | % | 0.28 | 0 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 9:59:10 AM EST | |||
| 165.00 | 38.30 | 41.30 | 39.80 | % | 0.24 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 9:59:10 AM EST | |||
| 170.00 | 33.50 | 36.70 | 35.10 | % | 0.21 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 9:59:10 AM EST | |||
| 175.00 | 28.90 | 31.70 | 30.30 | 28.87 | 0.00 | 0.00% | 0.17 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 9:59:10 AM EST |
| 180.00 | 25.20 | 27.60 | 26.40 | 27.20 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.31 | 0.96 | 0.02 | -0.01 | 7/7/2026 | 7/27/2026 9:59:10 AM EST |
| 185.00 | 20.20 | 22.70 | 21.45 | % | 0.12 | 0 | 19 | 0.00 | 0.85 | 0.02 | -0.02 | 7/27/2026 9:59:10 AM EST | |||
| 190.00 | 17.20 | 19.20 | 18.20 | 17.10 | +4.77 | +38.69% | 0.10 | 1 | 13 | 0.27 | 0.74 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 9:59:10 AM EST |
| 195.00 | 13.40 | 15.10 | 14.25 | 9.10 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.26 | 0.62 | 0.02 | -0.04 | 7/23/2026 | 7/27/2026 9:59:10 AM EST |
| 200.00 | 11.10 | 11.70 | 11.40 | 11.00 | +3.80 | +52.78% | 0.06 | 3 | 86 | 0.26 | 0.51 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 9:59:10 AM EST |
| 210.00 | 5.40 | 7.00 | 6.20 | 6.20 | +2.80 | +82.36% | 0.03 | 1 | 486 | 0.27 | 0.31 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 9:59:10 AM EST |
| 220.00 | 2.80 | 3.40 | 3.10 | 1.91 | 0.00 | 0.00% | 0.01 | 0 | 298 | 0.27 | 0.18 | 0.01 | -0.04 | 7/22/2026 | 7/27/2026 9:59:10 AM EST |
| 230.00 | 0.95 | 1.70 | 1.33 | 1.25 | +0.44 | +54.33% | 0.01 | 1 | 170 | 0.28 | 0.11 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 9:59:10 AM EST |
| 240.00 | 0.35 | 1.80 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.35 | 0.05 | 0.00 | -0.02 | 7/22/2026 | 7/27/2026 9:59:10 AM EST |
| 250.00 | 0.10 | 0.80 | 0.45 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.43 | 0.02 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 9:59:10 AM EST |
| 260.00 | 0.10 | 0.75 | 0.43 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.36 | 0.02 | 0.00 | -0.01 | 7/21/2026 | 7/27/2026 9:59:10 AM EST |
| 270.00 | 0.00 | 0.70 | 0.35 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 792 | 0.46 | 0.01 | 0.00 | 0.00 | 6/11/2026 | 7/27/2026 9:59:10 AM EST |
| 280.00 | 0.00 | 0.40 | 0.20 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/27/2026 9:59:10 AM EST |
| 290.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 2 | 0.50 | 0.00 | 0.00 | 0.00 | 7/27/2026 9:59:10 AM EST | |||
| 300.00 | 0.00 | 0.35 | 0.18 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.57 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 9:59:10 AM EST |
| 310.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 7/27/2026 9:59:10 AM EST | |||
| 320.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 7/27/2026 9:59:10 AM EST | |||
| 330.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 12 | 0.76 | 0.00 | 0.00 | 0.00 | 7/27/2026 9:59:10 AM 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 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.32 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 9:59:10 AM EST |
| 100.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 7/27/2026 9:59:10 AM EST | |||
| 105.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 7/27/2026 9:59:10 AM EST | |||
| 110.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 6 | 1.09 | 0.00 | 0.00 | 0.00 | 7/27/2026 9:59:10 AM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 0.94 | 0.00 | 0.00 | 0.00 | 7/27/2026 9:59:10 AM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/27/2026 9:59:10 AM EST |
| 125.00 | 0.00 | 0.15 | 0.08 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.68 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/27/2026 9:59:10 AM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.54 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/27/2026 9:59:10 AM EST |
| 135.00 | 0.00 | 0.70 | 0.35 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.51 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/27/2026 9:59:10 AM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.50 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 7/27/2026 9:59:10 AM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 11 | 0.53 | 0.00 | 0.00 | 0.00 | 7/27/2026 9:59:10 AM EST | |||
| 150.00 | 0.00 | 0.85 | 0.43 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.47 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 9:59:10 AM EST |
| 155.00 | 0.15 | 0.45 | 0.30 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.43 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 9:59:10 AM EST |
| 160.00 | 0.25 | 0.60 | 0.43 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.43 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 9:59:10 AM EST |
| 165.00 | 0.25 | 0.80 | 0.53 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.35 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 9:59:10 AM EST |
| 170.00 | 0.50 | 2.10 | 1.30 | 1.34 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.32 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 9:59:10 AM EST |
| 175.00 | 0.85 | 1.60 | 1.23 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.30 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 9:59:10 AM EST |
| 180.00 | 1.20 | 1.95 | 1.58 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.31 | -0.04 | 0.02 | -0.01 | 7/24/2026 | 7/27/2026 9:59:10 AM EST |
| 185.00 | 2.15 | 2.75 | 2.45 | 4.94 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.30 | -0.15 | 0.02 | -0.02 | 7/23/2026 | 7/27/2026 9:59:10 AM EST |
| 190.00 | 3.00 | 3.90 | 3.45 | 3.40 | -2.75 | -44.72% | 0.02 | 15 | 339 | 0.28 | -0.26 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 9:59:10 AM EST |
| 195.00 | 4.30 | 5.30 | 4.80 | 8.40 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.28 | -0.38 | 0.02 | -0.04 | 7/23/2026 | 7/27/2026 9:59:10 AM EST |
| 200.00 | 6.20 | 7.10 | 6.65 | 9.65 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.27 | -0.49 | 0.02 | -0.05 | 7/20/2026 | 7/27/2026 9:59:10 AM EST |
| 210.00 | 11.10 | 12.20 | 11.65 | 13.10 | 0.00 | 0.00% | 0.06 | 0 | 44 | 0.27 | -0.69 | 0.02 | -0.05 | 6/29/2026 | 7/27/2026 9:59:10 AM EST |
| 220.00 | 18.00 | 19.10 | 18.55 | 16.68 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.27 | -0.82 | 0.01 | -0.04 | 6/25/2026 | 7/27/2026 9:59:10 AM EST |
| 230.00 | 25.90 | 28.90 | 27.40 | 27.05 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.39 | -0.89 | 0.01 | -0.03 | 6/11/2026 | 7/27/2026 9:59:10 AM EST |
| 240.00 | 35.90 | 38.50 | 37.20 | % | 0.15 | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.02 | 7/27/2026 9:59:10 AM EST | |||
| 250.00 | 45.10 | 48.40 | 46.75 | % | 0.19 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.01 | 7/27/2026 9:59:10 AM EST | |||
| 260.00 | 55.00 | 58.50 | 56.75 | % | 0.22 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 7/27/2026 9:59:10 AM EST | |||
| 270.00 | 65.00 | 68.30 | 66.65 | % | 0.25 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 7/27/2026 9:59:10 AM EST | |||
| 280.00 | 75.00 | 78.40 | 76.70 | % | 0.27 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/27/2026 9:59:10 AM EST | |||
| 290.00 | 85.00 | 88.00 | 86.50 | % | 0.30 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 7/27/2026 9:59:10 AM EST | |||
| 300.00 | 95.10 | 98.40 | 96.75 | % | 0.32 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/27/2026 9:59:10 AM EST | |||
| 310.00 | 104.90 | 108.20 | 106.55 | % | 0.34 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/27/2026 9:59:10 AM EST | |||
| 320.00 | 115.00 | 118.40 | 116.70 | % | 0.36 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/27/2026 9:59:10 AM EST | |||
| 330.00 | 124.80 | 128.20 | 126.50 | % | 0.38 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/27/2026 9:59:10 AM EST |