Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $200.56 as of 5/1/2026 1:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 58.60 | 61.90 | 60.25 | % | 0.45 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 140.00 | 53.60 | 57.00 | 55.30 | % | 0.39 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 145.00 | 48.60 | 51.90 | 50.25 | % | 0.35 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 150.00 | 43.80 | 47.00 | 45.40 | % | 0.30 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 155.00 | 38.80 | 41.90 | 40.35 | % | 0.26 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 160.00 | 33.90 | 37.00 | 35.45 | 40.75 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/1/2026 4:00:11 PM EST |
| 165.00 | 28.90 | 32.10 | 30.50 | 27.50 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.79 | 0.99 | 0.00 | -0.01 | 4/7/2026 | 5/1/2026 4:00:11 PM EST |
| 170.00 | 24.20 | 27.20 | 25.70 | % | 0.15 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 5/1/2026 4:00:11 PM EST | |||
| 175.00 | 19.40 | 22.10 | 20.75 | 26.50 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.59 | 0.94 | 0.01 | -0.05 | 3/23/2026 | 5/1/2026 4:00:11 PM EST |
| 180.00 | 14.90 | 17.40 | 16.15 | 18.98 | -4.80 | -20.19% | 0.09 | 2 | 8 | 0.51 | 0.89 | 0.01 | -0.08 | 5/1/2026 | 5/1/2026 4:00:11 PM EST |
| 185.00 | 10.20 | 12.70 | 11.45 | 15.20 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.43 | 0.81 | 0.02 | -0.11 | 4/21/2026 | 5/1/2026 4:00:11 PM EST |
| 190.00 | 7.00 | 7.70 | 7.35 | 14.50 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.31 | 0.68 | 0.03 | -0.13 | 4/15/2026 | 5/1/2026 4:00:11 PM EST |
| 195.00 | 3.90 | 4.60 | 4.25 | 4.47 | -3.23 | -41.95% | 0.02 | 6 | 24 | 0.29 | 0.50 | 0.04 | -0.14 | 5/1/2026 | 5/1/2026 4:00:11 PM EST |
| 200.00 | 1.90 | 2.45 | 2.18 | 2.77 | -2.01 | -42.05% | 0.01 | 9 | 361 | 0.28 | 0.32 | 0.04 | -0.13 | 5/1/2026 | 5/1/2026 4:00:11 PM EST |
| 210.00 | 0.20 | 0.95 | 0.58 | 0.45 | -0.70 | -60.87% | 0.00 | 36 | 586 | 0.29 | 0.11 | 0.02 | -0.08 | 5/1/2026 | 5/1/2026 4:00:11 PM EST |
| 220.00 | 0.00 | 0.40 | 0.20 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 510 | 0.39 | 0.03 | 0.01 | -0.03 | 4/30/2026 | 5/1/2026 4:00:11 PM EST |
| 230.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.47 | 0.00 | 0.00 | -0.01 | 4/27/2026 | 5/1/2026 4:00:11 PM EST |
| 240.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.59 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 4:00:11 PM EST |
| 250.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 260.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 270.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 280.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 290.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 300.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 310.00 | 0.00 | 5.00 | 2.50 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/1/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 140.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 145.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 150.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.65 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:11 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.58 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:11 PM EST |
| 160.00 | 0.00 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.57 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 4:00:11 PM EST |
| 165.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.43 | -0.01 | 0.00 | -0.01 | 4/29/2026 | 5/1/2026 4:00:11 PM EST |
| 170.00 | 0.00 | 1.20 | 0.60 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.59 | -0.01 | 0.00 | -0.01 | 4/28/2026 | 5/1/2026 4:00:11 PM EST |
| 175.00 | 0.20 | 0.65 | 0.43 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.36 | -0.06 | 0.01 | -0.05 | 4/24/2026 | 5/1/2026 4:00:11 PM EST |
| 180.00 | 0.50 | 0.75 | 0.63 | 0.62 | +0.20 | +47.62% | 0.00 | 823 | 182 | 0.32 | -0.11 | 0.01 | -0.08 | 5/1/2026 | 5/1/2026 4:00:11 PM EST |
| 185.00 | 0.95 | 1.45 | 1.20 | 1.15 | +0.13 | +12.75% | 0.01 | 13 | 78 | 0.30 | -0.19 | 0.02 | -0.11 | 5/1/2026 | 5/1/2026 4:00:11 PM EST |
| 190.00 | 1.90 | 2.65 | 2.28 | 2.36 | +0.92 | +63.89% | 0.01 | 828 | 158 | 0.28 | -0.32 | 0.03 | -0.13 | 5/1/2026 | 5/1/2026 4:00:11 PM EST |
| 195.00 | 3.80 | 4.60 | 4.20 | 4.90 | +2.57 | +110.30% | 0.02 | 7 | 66 | 0.27 | -0.50 | 0.04 | -0.14 | 5/1/2026 | 5/1/2026 4:00:11 PM EST |
| 200.00 | 6.70 | 7.50 | 7.10 | 7.90 | +3.44 | +77.13% | 0.04 | 6 | 41 | 0.25 | -0.68 | 0.04 | -0.13 | 5/1/2026 | 5/1/2026 4:00:11 PM EST |
| 210.00 | 13.70 | 16.30 | 15.00 | 9.45 | 0.00 | 0.00% | 0.07 | 0 | 263 | 0.40 | -0.89 | 0.02 | -0.08 | 4/24/2026 | 5/1/2026 4:00:11 PM EST |
| 220.00 | 23.50 | 26.00 | 24.75 | 21.69 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.51 | -0.97 | 0.01 | -0.03 | 4/16/2026 | 5/1/2026 4:00:11 PM EST |
| 230.00 | 33.40 | 36.00 | 34.70 | % | 0.15 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 5/1/2026 4:00:11 PM EST | |||
| 240.00 | 43.40 | 46.20 | 44.80 | % | 0.19 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 250.00 | 53.40 | 56.60 | 55.00 | % | 0.22 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 260.00 | 63.40 | 66.60 | 65.00 | % | 0.25 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 270.00 | 73.40 | 76.60 | 75.00 | % | 0.28 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 280.00 | 83.50 | 86.20 | 84.85 | % | 0.30 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 290.00 | 93.40 | 96.60 | 95.00 | % | 0.33 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 300.00 | 103.40 | 106.20 | 104.80 | % | 0.35 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:11 PM EST | |||
| 310.00 | 113.40 | 116.50 | 114.95 | % | 0.37 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:11 PM EST |