Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $212.08 as of 6/18/2026 7:48:04 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 | 104.80 | 107.60 | 106.20 | 98.60 | 0.00 | 0.00% | 1.01 | 0 | 2 | 1.71 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/17/2026 3:59:46 PM EST |
| 110.00 | 99.50 | 102.40 | 100.95 | % | 0.92 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:46 PM EST | |||
| 115.00 | 94.70 | 98.30 | 96.50 | % | 0.84 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:46 PM EST | |||
| 120.00 | 89.50 | 93.20 | 91.35 | 88.30 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/17/2026 3:59:46 PM EST |
| 125.00 | 84.50 | 88.00 | 86.25 | % | 0.69 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:46 PM EST | |||
| 130.00 | 79.50 | 83.30 | 81.40 | % | 0.63 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:46 PM EST | |||
| 135.00 | 74.60 | 78.20 | 76.40 | % | 0.57 | 0 | 5 | 1.17 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:46 PM EST | |||
| 140.00 | 69.90 | 72.90 | 71.40 | % | 0.51 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:46 PM EST | |||
| 145.00 | 64.60 | 68.00 | 66.30 | % | 0.46 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:46 PM EST | |||
| 150.00 | 59.90 | 62.60 | 61.25 | % | 0.41 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:46 PM EST | |||
| 155.00 | 54.90 | 58.30 | 56.60 | 52.00 | 0.00 | 0.00% | 0.37 | 0 | 11 | 0.89 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/17/2026 3:59:46 PM EST |
| 160.00 | 49.70 | 53.40 | 51.55 | % | 0.32 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/17/2026 3:59:46 PM EST | |||
| 165.00 | 44.90 | 48.30 | 46.60 | % | 0.28 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 6/17/2026 3:59:46 PM EST | |||
| 170.00 | 40.20 | 42.70 | 41.45 | % | 0.24 | 0 | 0 | 0.67 | 0.97 | 0.00 | -0.02 | 6/17/2026 3:59:46 PM EST | |||
| 175.00 | 35.20 | 37.90 | 36.55 | % | 0.21 | 0 | 0 | 0.62 | 0.94 | 0.00 | -0.04 | 6/17/2026 3:59:46 PM EST | |||
| 180.00 | 30.80 | 33.10 | 31.95 | 22.75 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.39 | 0.91 | 0.01 | -0.06 | 5/20/2026 | 6/17/2026 3:59:46 PM EST |
| 185.00 | 26.20 | 28.60 | 27.40 | 25.84 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.39 | 0.88 | 0.01 | -0.08 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 190.00 | 22.10 | 24.30 | 23.20 | 18.88 | 0.00 | 0.00% | 0.12 | 0 | 59 | 0.40 | 0.83 | 0.01 | -0.10 | 6/10/2026 | 6/17/2026 3:59:46 PM EST |
| 195.00 | 17.90 | 20.20 | 19.05 | 16.00 | 0.00 | 0.00% | 0.10 | 0 | 50 | 0.38 | 0.77 | 0.01 | -0.12 | 6/10/2026 | 6/17/2026 3:59:46 PM EST |
| 200.00 | 14.60 | 16.10 | 15.35 | 18.15 | 0.00 | 0.00% | 0.08 | 0 | 138 | 0.38 | 0.70 | 0.01 | -0.13 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 210.00 | 8.30 | 10.50 | 9.40 | 10.67 | 0.00 | 0.00% | 0.04 | 0 | 507 | 0.37 | 0.54 | 0.02 | -0.15 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 220.00 | 4.20 | 5.90 | 5.05 | 5.17 | 0.00 | 0.00% | 0.02 | 0 | 508 | 0.36 | 0.37 | 0.02 | -0.14 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 230.00 | 2.15 | 3.60 | 2.88 | 2.84 | 0.00 | 0.00% | 0.01 | 0 | 518 | 0.38 | 0.23 | 0.01 | -0.11 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 240.00 | 0.55 | 2.30 | 1.43 | 1.58 | 0.00 | 0.00% | 0.01 | 0 | 370 | 0.37 | 0.13 | 0.01 | -0.08 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 250.00 | 0.35 | 1.30 | 0.83 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.39 | 0.07 | 0.01 | -0.05 | 6/5/2026 | 6/17/2026 3:59:46 PM EST |
| 260.00 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.50 | 0.04 | 0.00 | -0.03 | 5/15/2026 | 6/17/2026 3:59:46 PM EST |
| 270.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 6/17/2026 3:59:46 PM EST | |||
| 280.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | -0.01 | 6/17/2026 3:59:46 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:46 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 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.09 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/17/2026 3:59:46 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:46 PM EST | |||
| 120.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:46 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:46 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.21 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/17/2026 3:59:46 PM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:46 PM EST | |||
| 140.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 6/17/2026 3:59:46 PM EST | |||
| 145.00 | 0.00 | 0.45 | 0.23 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 150.00 | 0.00 | 1.10 | 0.55 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.78 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/17/2026 3:59:46 PM EST |
| 155.00 | 0.00 | 1.80 | 0.90 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.81 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/17/2026 3:59:46 PM EST |
| 160.00 | 0.00 | 1.95 | 0.98 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.76 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/17/2026 3:59:46 PM EST |
| 165.00 | 0.00 | 1.60 | 0.80 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.66 | -0.01 | 0.00 | -0.01 | 6/16/2026 | 6/17/2026 3:59:46 PM EST |
| 170.00 | 0.00 | 1.50 | 0.75 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.58 | -0.03 | 0.00 | -0.02 | 6/15/2026 | 6/17/2026 3:59:46 PM EST |
| 175.00 | 0.60 | 1.15 | 0.88 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 297 | 0.44 | -0.06 | 0.00 | -0.04 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 180.00 | 0.80 | 1.30 | 1.05 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 563 | 0.42 | -0.09 | 0.01 | -0.06 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 185.00 | 1.35 | 1.85 | 1.60 | 1.54 | 0.00 | 0.00% | 0.01 | 0 | 382 | 0.42 | -0.12 | 0.01 | -0.08 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 190.00 | 1.95 | 2.65 | 2.30 | 2.36 | 0.00 | 0.00% | 0.01 | 0 | 306 | 0.40 | -0.17 | 0.01 | -0.10 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 195.00 | 2.80 | 3.80 | 3.30 | 2.83 | 0.00 | 0.00% | 0.02 | 0 | 310 | 0.40 | -0.23 | 0.01 | -0.12 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 200.00 | 4.40 | 5.30 | 4.85 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 349 | 0.39 | -0.30 | 0.01 | -0.13 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 210.00 | 8.20 | 9.40 | 8.80 | 9.00 | 0.00 | 0.00% | 0.04 | 0 | 103 | 0.39 | -0.46 | 0.02 | -0.15 | 6/17/2026 | 6/17/2026 3:59:46 PM EST |
| 220.00 | 14.30 | 16.10 | 15.20 | 15.80 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.41 | -0.63 | 0.02 | -0.14 | 6/11/2026 | 6/17/2026 3:59:46 PM EST |
| 230.00 | 21.20 | 23.90 | 22.55 | % | 0.10 | 0 | 0 | 0.42 | -0.77 | 0.01 | -0.11 | 6/17/2026 3:59:46 PM EST | |||
| 240.00 | 30.30 | 32.60 | 31.45 | % | 0.13 | 0 | 0 | 0.46 | -0.87 | 0.01 | -0.08 | 6/17/2026 3:59:46 PM EST | |||
| 250.00 | 39.20 | 41.70 | 40.45 | 45.20 | 0.00 | 0.00% | 0.16 | 0 | 22 | 0.54 | -0.93 | 0.01 | -0.05 | 5/29/2026 | 6/17/2026 3:59:46 PM EST |
| 260.00 | 48.70 | 52.00 | 50.35 | 54.80 | 0.00 | 0.00% | 0.19 | 0 | 27 | 0.64 | -0.96 | 0.00 | -0.03 | 5/29/2026 | 6/17/2026 3:59:46 PM EST |
| 270.00 | 58.30 | 61.80 | 60.05 | % | 0.22 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 6/17/2026 3:59:46 PM EST | |||
| 280.00 | 68.10 | 71.50 | 69.80 | % | 0.25 | 0 | 0 | 0.74 | -0.99 | 0.00 | -0.01 | 6/17/2026 3:59:46 PM EST | |||
| 290.00 | 78.10 | 81.20 | 79.65 | % | 0.27 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/17/2026 3:59:46 PM EST |