Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $218.90 as of 8/12/2026 11:08:31 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 | 83.90 | 86.80 | 85.35 | % | 0.63 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:59 AM EST | |||
| 140.00 | 78.80 | 81.70 | 80.25 | 63.40 | 0.00 | 0.00% | 0.57 | 0 | 3 | 1.83 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 9:58:59 AM EST |
| 145.00 | 73.90 | 76.70 | 75.30 | 58.40 | 0.00 | 0.00% | 0.52 | 0 | 3 | 1.71 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 9:58:59 AM EST |
| 150.00 | 69.00 | 71.50 | 70.25 | % | 0.47 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:59 AM EST | |||
| 155.00 | 64.00 | 66.50 | 65.25 | % | 0.42 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:59 AM EST | |||
| 160.00 | 59.00 | 61.70 | 60.35 | 43.75 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.37 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/12/2026 9:58:59 AM EST |
| 165.00 | 54.00 | 56.80 | 55.40 | % | 0.34 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/12/2026 9:58:59 AM EST | |||
| 170.00 | 48.90 | 51.70 | 50.30 | 33.90 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 8/12/2026 9:58:59 AM EST |
| 175.00 | 44.10 | 46.60 | 45.35 | 32.64 | 0.00 | 0.00% | 0.26 | 0 | 13 | 1.07 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/12/2026 9:58:59 AM EST |
| 180.00 | 39.70 | 41.60 | 40.65 | 30.40 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/12/2026 9:58:59 AM EST |
| 185.00 | 34.70 | 36.70 | 35.70 | 21.10 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.87 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/12/2026 9:58:59 AM EST |
| 190.00 | 29.00 | 31.80 | 30.40 | 28.25 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.77 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:59 AM EST |
| 195.00 | 24.00 | 27.00 | 25.50 | 21.40 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.71 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:58:59 AM EST |
| 200.00 | 19.10 | 21.70 | 20.40 | 19.20 | 0.00 | 0.00% | 0.10 | 0 | 266 | 0.59 | 0.97 | 0.01 | -0.03 | 8/11/2026 | 8/12/2026 9:58:59 AM EST |
| 210.00 | 9.90 | 13.00 | 11.45 | 9.41 | 0.00 | 0.00% | 0.05 | 0 | 422 | 0.42 | 0.82 | 0.02 | -0.14 | 8/11/2026 | 8/12/2026 9:58:59 AM EST |
| 220.00 | 3.60 | 4.90 | 4.25 | 4.48 | +0.28 | +6.67% | 0.02 | 27 | 804 | 0.30 | 0.49 | 0.04 | -0.22 | 8/12/2026 | 8/12/2026 9:58:59 AM EST |
| 230.00 | 0.05 | 2.50 | 1.28 | 1.26 | +0.61 | +93.85% | 0.01 | 25 | 279 | 0.34 | 0.17 | 0.02 | -0.14 | 8/12/2026 | 8/12/2026 9:58:59 AM EST |
| 240.00 | 0.00 | 1.75 | 0.88 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.56 | 0.03 | 0.01 | -0.04 | 8/10/2026 | 8/12/2026 9:58:59 AM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.77 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/12/2026 9:58:59 AM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 8/12/2026 9:58:59 AM EST |
| 270.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:59 AM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:59 AM EST | |||
| 290.00 | 0.00 | 1.95 | 0.98 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.24 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:59 AM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:59 AM EST | |||
| 310.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/12/2026 9:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.41 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/12/2026 9:58:59 AM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:59 AM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/12/2026 9:58:59 AM EST | |||
| 150.00 | 0.00 | 0.45 | 0.23 | 0.46 | +0.36 | +360.00% | 0.00 | 5 | 17 | 1.29 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:58:59 AM EST |
| 155.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.88 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/12/2026 9:58:59 AM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.80 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/12/2026 9:58:59 AM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 526 | 1.17 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:59 AM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 523 | 1.07 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/12/2026 9:58:59 AM EST |
| 175.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 277 | 0.65 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 9:58:59 AM EST |
| 180.00 | 0.00 | 0.45 | 0.23 | 0.51 | +0.42 | +466.67% | 0.00 | 5 | 47 | 0.74 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:58:59 AM EST |
| 185.00 | 0.00 | 1.95 | 0.98 | 0.09 | -0.16 | -64.00% | 0.01 | 14 | 1,346 | 0.97 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 9:58:59 AM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 9:58:59 AM EST |
| 195.00 | 0.00 | 2.25 | 1.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 396 | 0.77 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 9:58:59 AM EST |
| 200.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 205 | 0.52 | -0.03 | 0.01 | -0.03 | 8/11/2026 | 8/12/2026 9:58:59 AM EST |
| 210.00 | 0.35 | 1.50 | 0.93 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 280 | 0.31 | -0.18 | 0.02 | -0.14 | 8/11/2026 | 8/12/2026 9:58:59 AM EST |
| 220.00 | 3.10 | 5.50 | 4.30 | 4.80 | +0.22 | +4.81% | 0.02 | 2 | 39 | 0.31 | -0.51 | 0.04 | -0.22 | 8/12/2026 | 8/12/2026 9:58:59 AM EST |
| 230.00 | 9.50 | 12.00 | 10.75 | 17.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.46 | -0.83 | 0.02 | -0.14 | 8/7/2026 | 8/12/2026 9:58:59 AM EST |
| 240.00 | 18.40 | 21.50 | 19.95 | % | 0.08 | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.04 | 8/12/2026 9:58:59 AM EST | |||
| 250.00 | 28.50 | 31.10 | 29.80 | % | 0.12 | 0 | 0 | 0.72 | -1.00 | 0.00 | -0.01 | 8/12/2026 9:58:59 AM EST | |||
| 260.00 | 38.50 | 41.20 | 39.85 | % | 0.15 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:59 AM EST | |||
| 270.00 | 48.20 | 51.20 | 49.70 | % | 0.18 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:59 AM EST | |||
| 280.00 | 58.30 | 61.30 | 59.80 | % | 0.21 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:59 AM EST | |||
| 290.00 | 68.40 | 71.20 | 69.80 | % | 0.24 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:59 AM EST | |||
| 300.00 | 77.80 | 81.20 | 79.50 | % | 0.27 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:59 AM EST | |||
| 310.00 | 88.30 | 91.20 | 89.75 | % | 0.29 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/12/2026 9:58:59 AM EST |