Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $200.33 as of 10/5/2026 10:38:31 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 | 62.60 | 65.80 | 64.20 | % | 0.48 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:59:02 PM EST | |||
| 140.00 | 57.70 | 60.80 | 59.25 | % | 0.42 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:59:02 PM EST | |||
| 145.00 | 52.80 | 55.80 | 54.30 | % | 0.37 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:59:02 PM EST | |||
| 150.00 | 47.60 | 50.80 | 49.20 | % | 0.33 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:59:02 PM EST | |||
| 155.00 | 42.60 | 45.80 | 44.20 | % | 0.29 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:59:02 PM EST | |||
| 160.00 | 37.60 | 40.80 | 39.20 | % | 0.25 | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:59:02 PM EST | |||
| 165.00 | 33.20 | 35.80 | 34.50 | % | 0.21 | 0 | 0 | 0.50 | 1.00 | 0.00 | 0.00 | 10/5/2026 12:59:02 PM EST | |||
| 170.00 | 28.10 | 31.00 | 29.55 | % | 0.17 | 0 | 0 | 0.44 | 0.99 | 0.01 | 0.00 | 10/5/2026 12:59:02 PM EST | |||
| 175.00 | 24.00 | 26.40 | 25.20 | % | 0.14 | 0 | 0 | 0.38 | 0.94 | 0.01 | -0.01 | 10/5/2026 12:59:02 PM EST | |||
| 180.00 | 19.60 | 22.00 | 20.80 | % | 0.12 | 0 | 0 | 0.36 | 0.88 | 0.01 | -0.03 | 10/5/2026 12:59:02 PM EST | |||
| 185.00 | 15.50 | 17.90 | 16.70 | 14.40 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.28 | 0.80 | 0.02 | -0.04 | 10/1/2026 | 10/5/2026 12:59:02 PM EST |
| 190.00 | 12.00 | 14.10 | 13.05 | % | 0.07 | 0 | 0 | 0.29 | 0.71 | 0.02 | -0.05 | 10/5/2026 12:59:02 PM EST | |||
| 195.00 | 9.00 | 10.70 | 9.85 | 10.30 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.28 | 0.60 | 0.02 | -0.06 | 10/2/2026 | 10/5/2026 12:59:02 PM EST |
| 200.00 | 6.20 | 7.90 | 7.05 | 8.20 | +2.00 | +32.26% | 0.04 | 1 | 18 | 0.27 | 0.49 | 0.02 | -0.07 | 10/5/2026 | 10/5/2026 12:59:02 PM EST |
| 210.00 | 2.60 | 4.10 | 3.35 | 4.01 | 0.00 | 0.00% | 0.02 | 0 | 248 | 0.27 | 0.30 | 0.02 | -0.06 | 10/2/2026 | 10/5/2026 12:59:02 PM EST |
| 220.00 | 1.10 | 1.95 | 1.53 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.27 | 0.15 | 0.01 | -0.04 | 10/2/2026 | 10/5/2026 12:59:02 PM EST |
| 230.00 | 0.35 | 0.70 | 0.53 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.28 | 0.07 | 0.01 | -0.03 | 10/2/2026 | 10/5/2026 12:59:02 PM EST |
| 240.00 | 0.05 | 0.50 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.27 | 0.03 | 0.00 | -0.01 | 9/28/2026 | 10/5/2026 12:59:02 PM EST |
| 250.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.33 | 0.01 | 0.00 | -0.01 | 9/30/2026 | 10/5/2026 12:59:02 PM EST |
| 260.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.36 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 12:59:02 PM EST |
| 270.00 | 0.00 | 0.15 | 0.08 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.39 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 12:59:02 PM EST |
| 280.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:59:02 PM EST | |||
| 290.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/5/2026 12:59:02 PM EST |
| 300.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:59:02 PM EST | |||
| 310.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:59:02 PM EST | |||
| 320.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:59:02 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 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:59:02 PM EST | |||
| 140.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:59:02 PM EST | |||
| 145.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 10/5/2026 12:59:02 PM EST | |||
| 150.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.41 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 12:59:02 PM EST |
| 155.00 | 0.05 | 0.30 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.33 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 12:59:02 PM EST |
| 160.00 | 0.15 | 0.45 | 0.30 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.33 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/5/2026 12:59:02 PM EST |
| 165.00 | 0.25 | 0.80 | 0.53 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 142 | 0.32 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 12:59:02 PM EST |
| 170.00 | 0.55 | 1.10 | 0.83 | 0.88 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.32 | -0.01 | 0.01 | 0.00 | 10/2/2026 | 10/5/2026 12:59:02 PM EST |
| 175.00 | 1.00 | 1.30 | 1.15 | 1.15 | -0.05 | -4.17% | 0.01 | 3 | 14 | 0.30 | -0.06 | 0.01 | -0.01 | 10/5/2026 | 10/5/2026 12:59:02 PM EST |
| 180.00 | 1.55 | 2.40 | 1.98 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.30 | -0.12 | 0.01 | -0.03 | 10/2/2026 | 10/5/2026 12:59:02 PM EST |
| 185.00 | 2.60 | 3.00 | 2.80 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.28 | -0.20 | 0.02 | -0.04 | 10/2/2026 | 10/5/2026 12:59:02 PM EST |
| 190.00 | 3.60 | 4.80 | 4.20 | 4.01 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.28 | -0.29 | 0.02 | -0.05 | 10/2/2026 | 10/5/2026 12:59:02 PM EST |
| 195.00 | 5.30 | 7.00 | 6.15 | 7.82 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.28 | -0.40 | 0.02 | -0.06 | 9/28/2026 | 10/5/2026 12:59:02 PM EST |
| 200.00 | 7.50 | 9.40 | 8.45 | 10.33 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.27 | -0.51 | 0.02 | -0.07 | 9/28/2026 | 10/5/2026 12:59:02 PM EST |
| 210.00 | 13.80 | 15.50 | 14.65 | 17.00 | 0.00 | 0.00% | 0.07 | 0 | 46 | 0.26 | -0.70 | 0.02 | -0.06 | 9/29/2026 | 10/5/2026 12:59:02 PM EST |
| 220.00 | 21.50 | 23.90 | 22.70 | 13.90 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.21 | -0.85 | 0.01 | -0.04 | 9/23/2026 | 10/5/2026 12:59:02 PM EST |
| 230.00 | 31.70 | 33.30 | 32.50 | 24.00 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.38 | -0.93 | 0.01 | -0.03 | 9/24/2026 | 10/5/2026 12:59:02 PM EST |
| 240.00 | 40.70 | 43.60 | 42.15 | % | 0.18 | 0 | 0 | 0.45 | -0.97 | 0.00 | -0.01 | 10/5/2026 12:59:02 PM EST | |||
| 250.00 | 50.70 | 54.10 | 52.40 | % | 0.21 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 10/5/2026 12:59:02 PM EST | |||
| 260.00 | 60.70 | 63.50 | 62.10 | % | 0.24 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:02 PM EST | |||
| 270.00 | 71.30 | 73.80 | 72.55 | % | 0.27 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:02 PM EST | |||
| 280.00 | 80.70 | 83.50 | 82.10 | % | 0.29 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:02 PM EST | |||
| 290.00 | 90.70 | 93.90 | 92.30 | % | 0.32 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:02 PM EST | |||
| 300.00 | 100.70 | 103.90 | 102.30 | % | 0.34 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:02 PM EST | |||
| 310.00 | 110.60 | 113.40 | 112.00 | % | 0.36 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:02 PM EST | |||
| 320.00 | 120.60 | 123.40 | 122.00 | % | 0.38 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/5/2026 12:59:02 PM EST |