Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $198.43 as of 3/13/2026 2:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 111.20 | 113.80 | 112.50 | 110.46 | 0.00 | 0.00% | 1.18 | 0 | 3 | 4.73 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/16/2026 4:00:10 PM EST |
| 100.00 | 105.50 | 109.00 | 107.25 | % | 1.07 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 105.00 | 100.20 | 103.90 | 102.05 | % | 0.97 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 110.00 | 95.50 | 98.90 | 97.20 | % | 0.88 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 115.00 | 90.60 | 93.80 | 92.20 | % | 0.80 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 120.00 | 85.80 | 89.00 | 87.40 | % | 0.73 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 125.00 | 80.60 | 83.80 | 82.20 | % | 0.66 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 130.00 | 75.80 | 79.10 | 77.45 | % | 0.60 | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 135.00 | 70.70 | 73.80 | 72.25 | % | 0.54 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 140.00 | 65.70 | 68.80 | 67.25 | 52.70 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 3/16/2026 4:00:10 PM EST |
| 145.00 | 60.70 | 63.90 | 62.30 | 60.40 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/16/2026 4:00:10 PM EST |
| 150.00 | 55.80 | 58.90 | 57.35 | % | 0.38 | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.01 | 3/16/2026 4:00:10 PM EST | |||
| 155.00 | 51.10 | 53.90 | 52.50 | 24.70 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.09 | 1.00 | 0.00 | -0.02 | 12/2/2025 | 3/16/2026 4:00:10 PM EST |
| 160.00 | 45.80 | 49.00 | 47.40 | 31.31 | 0.00 | 0.00% | 0.30 | 0 | 5 | 1.94 | 0.99 | 0.00 | -0.07 | 9/19/2025 | 3/16/2026 4:00:10 PM EST |
| 165.00 | 40.90 | 44.20 | 42.55 | 35.65 | 0.00 | 0.00% | 0.26 | 0 | 12 | 1.92 | 0.99 | 0.00 | -0.09 | 3/6/2026 | 3/16/2026 4:00:10 PM EST |
| 170.00 | 36.80 | 39.30 | 38.05 | 36.72 | +7.12 | +24.06% | 0.22 | 1 | 28 | 1.71 | 0.97 | 0.00 | -0.27 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 175.00 | 31.20 | 34.30 | 32.75 | 22.87 | 0.00 | 0.00% | 0.19 | 0 | 35 | 1.48 | 0.95 | 0.00 | -0.33 | 3/9/2026 | 3/16/2026 4:00:10 PM EST |
| 180.00 | 26.80 | 29.80 | 28.30 | 17.93 | 0.00 | 0.00% | 0.16 | 0 | 89 | 1.46 | 0.92 | 0.01 | -0.45 | 3/9/2026 | 3/16/2026 4:00:10 PM EST |
| 185.00 | 22.10 | 24.80 | 23.45 | 29.29 | 0.00 | 0.00% | 0.13 | 0 | 71 | 1.22 | 0.88 | 0.01 | -0.57 | 2/19/2026 | 3/16/2026 4:00:10 PM EST |
| 190.00 | 17.20 | 19.50 | 18.35 | 14.07 | 0.00 | 0.00% | 0.10 | 0 | 179 | 0.98 | 0.83 | 0.01 | -0.68 | 3/12/2026 | 3/16/2026 4:00:10 PM EST |
| 195.00 | 13.80 | 16.00 | 14.90 | 14.40 | +3.05 | +26.88% | 0.08 | 1 | 188 | 0.87 | 0.76 | 0.02 | -0.78 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 200.00 | 10.30 | 12.00 | 11.15 | 10.70 | +3.70 | +52.86% | 0.06 | 1 | 376 | 0.83 | 0.67 | 0.02 | -0.85 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 210.00 | 4.50 | 6.00 | 5.25 | 5.19 | +1.64 | +46.20% | 0.03 | 7 | 492 | 0.76 | 0.44 | 0.02 | -0.84 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 220.00 | 1.40 | 2.25 | 1.83 | 1.80 | +0.60 | +50.00% | 0.01 | 45 | 1,144 | 0.70 | 0.22 | 0.02 | -0.60 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 230.00 | 0.40 | 0.60 | 0.50 | 0.48 | +0.18 | +60.00% | 0.00 | 33 | 278 | 0.69 | 0.08 | 0.01 | -0.31 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 240.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.15 | -55.56% | 0.00 | 44 | 188 | 0.71 | 0.02 | 0.00 | -0.12 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 250.00 | 0.05 | 0.30 | 0.18 | 0.09 | +0.01 | +12.50% | 0.00 | 26 | 174 | 0.86 | 0.01 | 0.00 | -0.03 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 260.00 | 0.00 | 0.45 | 0.23 | 0.01 | -0.63 | -98.44% | 0.00 | 2 | 22 | 1.22 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 270.00 | 0.00 | 1.15 | 0.58 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 418 | 1.66 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 3/16/2026 4:00:10 PM EST |
| 280.00 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.82 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 3/16/2026 4:00:10 PM EST |
| 290.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 300.00 | 0.00 | 1.10 | 0.55 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.13 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 3/16/2026 4:00:10 PM EST |
| 310.00 | 0.00 | 1.10 | 0.55 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.58 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 3/16/2026 4:00:10 PM EST |
| 320.00 | 0.00 | 1.10 | 0.55 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 3/16/2026 4:00:10 PM EST |
| 330.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 100.00 | 0.00 | 1.10 | 0.55 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 3/16/2026 4:00:10 PM EST |
| 105.00 | 0.00 | 1.10 | 0.55 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.86 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 3/16/2026 4:00:10 PM EST |
| 110.00 | 0.00 | 1.10 | 0.55 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.62 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 3/16/2026 4:00:10 PM EST |
| 115.00 | 0.00 | 1.10 | 0.55 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.40 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 3/16/2026 4:00:10 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 71 | 3.22 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 3/16/2026 4:00:10 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.01 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 3/16/2026 4:00:10 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.81 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 3/16/2026 4:00:10 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.62 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 3/16/2026 4:00:10 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.05 | -0.41 | -89.13% | 0.00 | 20 | 30 | 2.34 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 145.00 | 0.00 | 1.25 | 0.63 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.30 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 3/16/2026 4:00:10 PM EST |
| 150.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.05 | -33.34% | 0.00 | 15 | 67 | 1.44 | 0.00 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.23 | -0.29 | -55.77% | 0.00 | 37 | 26 | 1.83 | 0.00 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 160.00 | 0.00 | 0.35 | 0.18 | 0.17 | -0.03 | -15.00% | 0.00 | 20 | 189 | 1.36 | -0.01 | 0.00 | -0.07 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 165.00 | 0.00 | 1.30 | 0.65 | 0.27 | -0.13 | -32.50% | 0.00 | 3 | 123 | 1.62 | -0.01 | 0.00 | -0.09 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 170.00 | 0.05 | 0.90 | 0.48 | 0.34 | -0.32 | -48.49% | 0.00 | 15 | 75 | 1.06 | -0.03 | 0.00 | -0.27 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 175.00 | 0.45 | 1.20 | 0.83 | 0.51 | -0.24 | -32.00% | 0.00 | 1 | 94 | 1.13 | -0.05 | 0.00 | -0.33 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 180.00 | 0.35 | 1.35 | 0.85 | 0.94 | -0.06 | -6.00% | 0.00 | 27 | 363 | 0.98 | -0.08 | 0.01 | -0.45 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 185.00 | 0.65 | 1.70 | 1.18 | 1.10 | -0.80 | -42.11% | 0.01 | 6 | 590 | 0.92 | -0.12 | 0.01 | -0.57 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 190.00 | 1.10 | 2.05 | 1.58 | 1.77 | -0.73 | -29.20% | 0.01 | 4 | 238 | 0.85 | -0.17 | 0.01 | -0.68 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 195.00 | 1.90 | 2.85 | 2.38 | 2.69 | -0.91 | -25.28% | 0.01 | 5 | 152 | 0.80 | -0.24 | 0.02 | -0.78 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 200.00 | 3.10 | 4.30 | 3.70 | 3.67 | -2.43 | -39.84% | 0.02 | 2 | 700 | 0.78 | -0.33 | 0.02 | -0.85 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 210.00 | 7.30 | 8.70 | 8.00 | 13.60 | 0.00 | 0.00% | 0.04 | 0 | 133 | 0.74 | -0.56 | 0.02 | -0.84 | 3/9/2026 | 3/16/2026 4:00:10 PM EST |
| 220.00 | 13.70 | 15.40 | 14.55 | 15.50 | -9.36 | -37.66% | 0.07 | 1 | 91 | 0.66 | -0.78 | 0.02 | -0.60 | 3/16/2026 | 3/16/2026 4:00:10 PM EST |
| 230.00 | 21.40 | 24.30 | 22.85 | 14.00 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.93 | -0.92 | 0.01 | -0.31 | 2/6/2026 | 3/16/2026 4:00:10 PM EST |
| 240.00 | 31.90 | 34.40 | 33.15 | 34.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.20 | -0.98 | 0.00 | -0.12 | 7/11/2025 | 3/16/2026 4:00:10 PM EST |
| 250.00 | 41.40 | 44.50 | 42.95 | 62.34 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.44 | -0.99 | 0.00 | -0.03 | 9/18/2025 | 3/16/2026 4:00:10 PM EST |
| 260.00 | 51.30 | 54.50 | 52.90 | 77.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 3/16/2026 4:00:10 PM EST |
| 270.00 | 61.30 | 64.50 | 62.90 | 76.14 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/16/2026 4:00:10 PM EST |
| 280.00 | 71.20 | 74.70 | 72.95 | % | 0.26 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 290.00 | 81.30 | 84.70 | 83.00 | % | 0.29 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 300.00 | 91.30 | 94.80 | 93.05 | % | 0.31 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 310.00 | 101.30 | 104.90 | 103.10 | % | 0.33 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 320.00 | 111.30 | 114.80 | 113.05 | % | 0.35 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST | |||
| 330.00 | 121.20 | 124.70 | 122.95 | % | 0.37 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:10 PM EST |