Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $218.04 as of 9/4/2026 7:34:49 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 | 105.90 | 108.90 | 107.40 | % | 0.98 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 115.00 | 100.90 | 104.40 | 102.65 | % | 0.89 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 120.00 | 95.90 | 99.20 | 97.55 | % | 0.81 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 125.00 | 91.20 | 94.00 | 92.60 | % | 0.74 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 130.00 | 86.10 | 89.10 | 87.60 | % | 0.67 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 135.00 | 80.90 | 84.70 | 82.80 | % | 0.61 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 140.00 | 76.00 | 79.10 | 77.55 | % | 0.55 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 145.00 | 71.20 | 74.10 | 72.65 | % | 0.50 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 150.00 | 66.20 | 69.20 | 67.70 | % | 0.45 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 155.00 | 61.30 | 64.20 | 62.75 | % | 0.40 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 160.00 | 56.10 | 59.90 | 58.00 | % | 0.36 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.01 | 9/4/2026 4:00:11 PM EST | |||
| 165.00 | 51.40 | 54.30 | 52.85 | 37.61 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.71 | 0.98 | 0.00 | -0.01 | 3/31/2026 | 9/4/2026 4:00:11 PM EST |
| 170.00 | 46.20 | 49.40 | 47.80 | % | 0.28 | 0 | 0 | 0.65 | 0.97 | 0.00 | -0.02 | 9/4/2026 4:00:11 PM EST | |||
| 175.00 | 41.80 | 44.70 | 43.25 | % | 0.25 | 0 | 0 | 0.40 | 0.96 | 0.00 | -0.03 | 9/4/2026 4:00:11 PM EST | |||
| 180.00 | 36.90 | 39.40 | 38.15 | % | 0.21 | 0 | 0 | 0.37 | 0.94 | 0.00 | -0.04 | 9/4/2026 4:00:11 PM EST | |||
| 185.00 | 32.30 | 35.20 | 33.75 | % | 0.18 | 0 | 0 | 0.38 | 0.91 | 0.01 | -0.05 | 9/4/2026 4:00:11 PM EST | |||
| 190.00 | 27.30 | 30.10 | 28.70 | 24.30 | 0.00 | 0.00% | 0.15 | 0 | 7 | 0.33 | 0.88 | 0.01 | -0.07 | 8/27/2026 | 9/4/2026 4:00:11 PM EST |
| 195.00 | 23.10 | 26.00 | 24.55 | 32.44 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.34 | 0.83 | 0.01 | -0.08 | 8/14/2026 | 9/4/2026 4:00:11 PM EST |
| 200.00 | 19.00 | 22.30 | 20.65 | 19.00 | 0.00 | 0.00% | 0.10 | 0 | 137 | 0.34 | 0.78 | 0.01 | -0.09 | 8/28/2026 | 9/4/2026 4:00:11 PM EST |
| 210.00 | 12.30 | 14.80 | 13.55 | 15.20 | 0.00 | 0.00% | 0.06 | 0 | 374 | 0.33 | 0.64 | 0.02 | -0.11 | 9/3/2026 | 9/4/2026 4:00:11 PM EST |
| 220.00 | 7.20 | 9.40 | 8.30 | 9.10 | 0.00 | 0.00% | 0.04 | 0 | 508 | 0.32 | 0.48 | 0.02 | -0.12 | 9/3/2026 | 9/4/2026 4:00:11 PM EST |
| 230.00 | 2.75 | 5.10 | 3.93 | 4.50 | -0.92 | -16.98% | 0.02 | 1 | 888 | 0.29 | 0.32 | 0.01 | -0.10 | 9/4/2026 | 9/4/2026 4:00:11 PM EST |
| 240.00 | 1.80 | 2.75 | 2.28 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 700 | 0.31 | 0.20 | 0.01 | -0.08 | 9/2/2026 | 9/4/2026 4:00:11 PM EST |
| 250.00 | 0.60 | 1.55 | 1.08 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.31 | 0.11 | 0.01 | -0.05 | 9/2/2026 | 9/4/2026 4:00:11 PM EST |
| 260.00 | 0.10 | 0.85 | 0.48 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.30 | 0.06 | 0.00 | -0.03 | 8/28/2026 | 9/4/2026 4:00:11 PM EST |
| 270.00 | 0.05 | 0.75 | 0.40 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.33 | 0.03 | 0.00 | -0.02 | 9/2/2026 | 9/4/2026 4:00:11 PM EST |
| 280.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 2 | 0.39 | 0.01 | 0.00 | -0.01 | 9/4/2026 4:00:11 PM EST | |||
| 290.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 300.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 310.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 320.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 120.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/4/2026 4:00:11 PM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.81 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 9/4/2026 4:00:11 PM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 140.00 | 0.00 | 0.35 | 0.18 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.66 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 9/4/2026 4:00:11 PM EST |
| 145.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 4:00:11 PM EST |
| 150.00 | 0.00 | 0.30 | 0.15 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.55 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/4/2026 4:00:11 PM EST |
| 155.00 | 0.00 | 0.70 | 0.35 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.59 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 9/4/2026 4:00:11 PM EST |
| 160.00 | 0.00 | 0.60 | 0.30 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.53 | -0.01 | 0.00 | -0.01 | 7/29/2026 | 9/4/2026 4:00:11 PM EST |
| 165.00 | 0.00 | 0.65 | 0.33 | 1.16 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.49 | -0.02 | 0.00 | -0.01 | 7/28/2026 | 9/4/2026 4:00:11 PM EST |
| 170.00 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.47 | -0.03 | 0.00 | -0.02 | 9/1/2026 | 9/4/2026 4:00:11 PM EST |
| 175.00 | 0.20 | 0.55 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.36 | -0.04 | 0.00 | -0.03 | 9/2/2026 | 9/4/2026 4:00:11 PM EST |
| 180.00 | 0.30 | 1.20 | 0.75 | 0.84 | -0.18 | -17.65% | 0.00 | 10 | 150 | 0.37 | -0.06 | 0.00 | -0.04 | 9/4/2026 | 9/4/2026 4:00:11 PM EST |
| 185.00 | 0.80 | 1.80 | 1.30 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.38 | -0.09 | 0.01 | -0.05 | 9/1/2026 | 9/4/2026 4:00:11 PM EST |
| 190.00 | 1.10 | 2.45 | 1.78 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.36 | -0.12 | 0.01 | -0.07 | 9/2/2026 | 9/4/2026 4:00:11 PM EST |
| 195.00 | 1.45 | 2.80 | 2.13 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.33 | -0.17 | 0.01 | -0.08 | 9/2/2026 | 9/4/2026 4:00:11 PM EST |
| 200.00 | 2.80 | 3.70 | 3.25 | 3.47 | +0.67 | +23.93% | 0.02 | 14 | 516 | 0.34 | -0.22 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 4:00:11 PM EST |
| 210.00 | 5.80 | 8.30 | 7.05 | 6.50 | +0.55 | +9.25% | 0.03 | 3 | 107 | 0.36 | -0.36 | 0.02 | -0.11 | 9/4/2026 | 9/4/2026 4:00:11 PM EST |
| 220.00 | 10.00 | 11.70 | 10.85 | 10.40 | 0.00 | 0.00% | 0.05 | 0 | 37 | 0.32 | -0.52 | 0.02 | -0.12 | 9/3/2026 | 9/4/2026 4:00:11 PM EST |
| 230.00 | 16.30 | 19.20 | 17.75 | 13.62 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.34 | -0.68 | 0.01 | -0.10 | 8/17/2026 | 9/4/2026 4:00:11 PM EST |
| 240.00 | 24.30 | 27.30 | 25.80 | % | 0.11 | 0 | 0 | 0.35 | -0.80 | 0.01 | -0.08 | 9/4/2026 4:00:11 PM EST | |||
| 250.00 | 32.90 | 35.60 | 34.25 | % | 0.14 | 0 | 0 | 0.41 | -0.89 | 0.01 | -0.05 | 9/4/2026 4:00:11 PM EST | |||
| 260.00 | 42.70 | 45.60 | 44.15 | % | 0.17 | 0 | 0 | 0.49 | -0.94 | 0.00 | -0.03 | 9/4/2026 4:00:11 PM EST | |||
| 270.00 | 52.40 | 55.30 | 53.85 | 73.00 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.02 | 7/13/2026 | 9/4/2026 4:00:11 PM EST |
| 280.00 | 62.00 | 65.10 | 63.55 | % | 0.23 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 9/4/2026 4:00:11 PM EST | |||
| 290.00 | 71.70 | 75.00 | 73.35 | % | 0.25 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 300.00 | 81.80 | 84.80 | 83.30 | 82.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.71 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:11 PM EST |
| 310.00 | 91.80 | 94.90 | 93.35 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:11 PM EST | |||
| 320.00 | 101.70 | 105.10 | 103.40 | 102.00 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.80 | -1.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 4:00:11 PM EST |