Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $205.55 as of 9/25/2026 5:55:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 87.90 | 91.90 | 89.90 | % | 0.82 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:15 PM EST | |||
| 115.00 | 82.90 | 86.70 | 84.80 | % | 0.74 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:15 PM EST | |||
| 120.00 | 77.90 | 81.90 | 79.90 | % | 0.67 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:15 PM EST | |||
| 125.00 | 73.00 | 76.60 | 74.80 | % | 0.60 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:15 PM EST | |||
| 130.00 | 68.00 | 71.10 | 69.55 | % | 0.54 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:15 PM EST | |||
| 135.00 | 63.20 | 66.60 | 64.90 | % | 0.48 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:15 PM EST | |||
| 140.00 | 58.00 | 61.60 | 59.80 | % | 0.43 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:15 PM EST | |||
| 145.00 | 53.20 | 56.60 | 54.90 | % | 0.38 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:15 PM EST | |||
| 150.00 | 48.00 | 51.60 | 49.80 | % | 0.33 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:15 PM EST | |||
| 155.00 | 43.00 | 46.40 | 44.70 | % | 0.29 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:15 PM EST | |||
| 160.00 | 38.40 | 41.40 | 39.90 | % | 0.25 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:15 PM EST | |||
| 165.00 | 33.40 | 36.40 | 34.90 | 37.61 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.77 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 9/25/2026 4:00:15 PM EST |
| 170.00 | 28.50 | 31.50 | 30.00 | % | 0.18 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 9/25/2026 4:00:15 PM EST | |||
| 175.00 | 23.30 | 26.50 | 24.90 | % | 0.14 | 0 | 0 | 0.48 | 0.94 | 0.01 | -0.08 | 9/25/2026 4:00:15 PM EST | |||
| 180.00 | 18.20 | 20.80 | 19.50 | % | 0.11 | 0 | 0 | 0.29 | 0.91 | 0.01 | -0.10 | 9/25/2026 4:00:15 PM EST | |||
| 185.00 | 13.70 | 16.30 | 15.00 | % | 0.08 | 0 | 0 | 0.32 | 0.86 | 0.01 | -0.11 | 9/25/2026 4:00:15 PM EST | |||
| 190.00 | 9.10 | 13.10 | 11.10 | 21.00 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.39 | 0.77 | 0.02 | -0.12 | 9/24/2026 | 9/25/2026 4:00:15 PM EST |
| 195.00 | 7.00 | 8.80 | 7.90 | 7.60 | -11.32 | -59.84% | 0.04 | 6 | 8 | 0.28 | 0.64 | 0.03 | -0.12 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 200.00 | 3.90 | 6.00 | 4.95 | 4.60 | -6.20 | -57.41% | 0.02 | 16 | 154 | 0.28 | 0.49 | 0.03 | -0.12 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 210.00 | 1.05 | 1.90 | 1.48 | 1.42 | -2.88 | -66.98% | 0.01 | 100 | 499 | 0.28 | 0.21 | 0.02 | -0.08 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 220.00 | 0.20 | 0.40 | 0.30 | 0.35 | -1.05 | -75.00% | 0.00 | 189 | 996 | 0.27 | 0.06 | 0.01 | -0.03 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 230.00 | 0.00 | 0.15 | 0.08 | 0.12 | -0.14 | -53.85% | 0.00 | 54 | 1,683 | 0.30 | 0.02 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 240.00 | 0.00 | 0.15 | 0.08 | 0.03 | -0.02 | -40.00% | 0.00 | 35 | 1,592 | 0.33 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 250.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 15 | 837 | 0.43 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 260.00 | 0.00 | 0.75 | 0.38 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 170 | 0.45 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 270.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.55 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:15 PM EST |
| 280.00 | 0.00 | 0.90 | 0.45 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.85 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:15 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/25/2026 4:00:15 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:15 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:15 PM EST | |||
| 320.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:15 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:15 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:15 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/25/2026 4:00:15 PM EST |
| 130.00 | 0.00 | 0.10 | 0.05 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.76 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 9/25/2026 4:00:15 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/25/2026 4:00:15 PM EST | |||
| 140.00 | 0.00 | 0.10 | 0.05 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.64 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 9/25/2026 4:00:15 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/25/2026 4:00:15 PM EST |
| 150.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.53 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:15 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.47 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 4:00:15 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.38 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:15 PM EST |
| 165.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.02 | -22.23% | 0.00 | 2 | 404 | 0.39 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | 0.05 | +0.02 | +66.67% | 0.00 | 2 | 62 | 0.40 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 175.00 | 0.10 | 0.30 | 0.20 | 0.20 | +0.10 | +100.00% | 0.00 | 18 | 182 | 0.31 | -0.06 | 0.01 | -0.08 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 180.00 | 0.25 | 0.70 | 0.48 | 0.47 | +0.22 | +88.00% | 0.00 | 14 | 333 | 0.31 | -0.09 | 0.01 | -0.10 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 185.00 | 0.90 | 1.20 | 1.05 | 1.05 | +0.55 | +110.00% | 0.01 | 35 | 366 | 0.31 | -0.14 | 0.01 | -0.11 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 190.00 | 0.75 | 2.60 | 1.68 | 1.99 | +1.09 | +121.12% | 0.01 | 44 | 398 | 0.28 | -0.23 | 0.02 | -0.12 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 195.00 | 3.30 | 4.60 | 3.95 | 3.50 | +1.65 | +89.19% | 0.02 | 214 | 403 | 0.32 | -0.36 | 0.03 | -0.12 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 200.00 | 5.60 | 6.40 | 6.00 | 6.05 | +2.75 | +83.34% | 0.03 | 288 | 515 | 0.29 | -0.51 | 0.03 | -0.12 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 210.00 | 11.00 | 14.70 | 12.85 | 13.30 | +5.70 | +75.00% | 0.06 | 88 | 351 | 0.38 | -0.79 | 0.02 | -0.08 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 220.00 | 20.20 | 23.70 | 21.95 | 22.20 | +6.70 | +43.23% | 0.10 | 38 | 55 | 0.41 | -0.94 | 0.01 | -0.03 | 9/25/2026 | 9/25/2026 4:00:15 PM EST |
| 230.00 | 30.90 | 33.00 | 31.95 | 22.78 | 0.00 | 0.00% | 0.14 | 0 | 23 | 0.50 | -0.98 | 0.00 | -0.01 | 9/24/2026 | 9/25/2026 4:00:15 PM EST |
| 240.00 | 40.60 | 43.40 | 42.00 | % | 0.17 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:15 PM EST | |||
| 250.00 | 50.60 | 53.00 | 51.80 | 40.80 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.70 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:15 PM EST |
| 260.00 | 60.60 | 62.90 | 61.75 | 46.07 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.77 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/25/2026 4:00:15 PM EST |
| 270.00 | 70.60 | 72.80 | 71.70 | 60.30 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.84 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/25/2026 4:00:15 PM EST |
| 280.00 | 79.90 | 82.90 | 81.40 | % | 0.29 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:15 PM EST | |||
| 290.00 | 89.70 | 93.10 | 91.40 | % | 0.32 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:15 PM EST | |||
| 300.00 | 99.60 | 103.30 | 101.45 | 82.00 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.16 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/25/2026 4:00:15 PM EST |
| 310.00 | 109.60 | 113.30 | 111.45 | % | 0.36 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/25/2026 4:00:15 PM EST | |||
| 320.00 | 119.60 | 123.30 | 121.45 | 102.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.30 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/25/2026 4:00:15 PM EST |