Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $223.28 as of 8/14/2026 9:19:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 128.50 | 132.70 | 130.60 | 129.60 | 0.00 | 0.00% | 1.37 | 0 | 3 | 1.79 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 100.00 | 123.60 | 127.70 | 125.65 | % | 1.26 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 105.00 | 118.60 | 122.70 | 120.65 | % | 1.15 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 110.00 | 114.10 | 116.80 | 115.45 | % | 1.05 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 115.00 | 109.10 | 111.80 | 110.45 | % | 0.96 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 120.00 | 104.10 | 106.80 | 105.45 | % | 0.88 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 125.00 | 99.20 | 102.70 | 100.95 | % | 0.81 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 130.00 | 93.60 | 97.50 | 95.55 | % | 0.73 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 135.00 | 89.20 | 91.90 | 90.55 | 67.40 | 0.00 | 0.00% | 0.67 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 8/14/2026 4:00:03 PM EST |
| 140.00 | 84.20 | 87.80 | 86.00 | % | 0.61 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 145.00 | 79.20 | 81.90 | 80.55 | % | 0.56 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 150.00 | 74.30 | 76.90 | 75.60 | % | 0.50 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 155.00 | 69.30 | 72.00 | 70.65 | % | 0.46 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 160.00 | 64.30 | 67.00 | 65.65 | % | 0.41 | 0 | 6 | 0.71 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 165.00 | 59.30 | 62.00 | 60.65 | % | 0.37 | 0 | 1 | 0.65 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 170.00 | 54.40 | 57.00 | 55.70 | % | 0.33 | 0 | 1 | 0.60 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 175.00 | 49.40 | 52.10 | 50.75 | 28.87 | 0.00 | 0.00% | 0.29 | 0 | 16 | 0.56 | 1.00 | 0.00 | -0.01 | 7/6/2026 | 8/14/2026 4:00:03 PM EST |
| 180.00 | 44.10 | 47.20 | 45.65 | 27.20 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.52 | 1.00 | 0.00 | -0.02 | 7/7/2026 | 8/14/2026 4:00:03 PM EST |
| 185.00 | 39.20 | 42.30 | 40.75 | 31.00 | 0.00 | 0.00% | 0.22 | 0 | 18 | 0.48 | 0.99 | 0.00 | -0.03 | 8/7/2026 | 8/14/2026 4:00:03 PM EST |
| 190.00 | 34.30 | 37.40 | 35.85 | 40.00 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.44 | 0.98 | 0.00 | -0.03 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 195.00 | 29.50 | 32.60 | 31.05 | 9.10 | 0.00 | 0.00% | 0.16 | 0 | 22 | 0.40 | 0.96 | 0.00 | -0.04 | 7/23/2026 | 8/14/2026 4:00:03 PM EST |
| 200.00 | 24.90 | 27.50 | 26.20 | 26.00 | -1.50 | -5.46% | 0.13 | 1 | 85 | 0.40 | 0.93 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 210.00 | 16.00 | 18.60 | 17.30 | 17.13 | 0.00 | 0.00% | 0.08 | 0 | 684 | 0.28 | 0.81 | 0.01 | -0.07 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 220.00 | 9.30 | 11.20 | 10.25 | 10.30 | +0.40 | +4.04% | 0.05 | 1 | 204 | 0.27 | 0.62 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 230.00 | 5.00 | 5.70 | 5.35 | 5.20 | -0.17 | -3.17% | 0.02 | 4 | 533 | 0.27 | 0.41 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 240.00 | 2.05 | 3.50 | 2.78 | 2.27 | -0.19 | -7.73% | 0.01 | 4 | 72 | 0.29 | 0.23 | 0.02 | -0.08 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 250.00 | 0.70 | 2.10 | 1.40 | 1.05 | 0.00 | 0.00% | 0.01 | 8 | 168 | 0.28 | 0.11 | 0.01 | -0.05 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 260.00 | 0.15 | 0.95 | 0.55 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.29 | 0.04 | 0.01 | -0.02 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 270.00 | 0.10 | 0.35 | 0.23 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 792 | 0.29 | 0.01 | 0.00 | -0.01 | 6/11/2026 | 8/14/2026 4:00:03 PM EST |
| 280.00 | 0.00 | 0.45 | 0.23 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.39 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/14/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 2 | 0.43 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 300.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.47 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 320.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 1 | 0.59 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 330.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 12 | 0.59 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 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 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.82 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/14/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 1.64 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 1.55 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 1.47 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 120.00 | 0.00 | 2.10 | 1.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/14/2026 4:00:03 PM EST |
| 125.00 | 0.00 | 2.05 | 1.03 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.30 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 8/14/2026 4:00:03 PM EST |
| 130.00 | 0.00 | 1.90 | 0.95 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.20 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 8/14/2026 4:00:03 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 8/14/2026 4:00:03 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 11 | 0.82 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.72 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/14/2026 4:00:03 PM EST |
| 155.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.63 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/14/2026 4:00:03 PM EST |
| 160.00 | 0.00 | 0.55 | 0.28 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 201 | 0.63 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.54 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.51 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 4:00:03 PM EST |
| 175.00 | 0.00 | 0.80 | 0.40 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 61 | 0.53 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 180.00 | 0.00 | 0.65 | 0.33 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 228 | 0.46 | 0.00 | 0.00 | -0.02 | 8/13/2026 | 8/14/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 126 | 0.40 | -0.01 | 0.00 | -0.03 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 190.00 | 0.00 | 1.20 | 0.60 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 385 | 0.43 | -0.02 | 0.00 | -0.03 | 8/11/2026 | 8/14/2026 4:00:03 PM EST |
| 195.00 | 0.00 | 1.10 | 0.55 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.37 | -0.04 | 0.00 | -0.04 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 200.00 | 0.45 | 0.85 | 0.65 | 0.85 | +0.18 | +26.87% | 0.00 | 71 | 143 | 0.27 | -0.07 | 0.01 | -0.03 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 210.00 | 1.20 | 2.55 | 1.88 | 2.41 | +0.69 | +40.12% | 0.01 | 1 | 117 | 0.26 | -0.19 | 0.01 | -0.07 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 220.00 | 3.10 | 6.80 | 4.95 | 5.00 | +0.50 | +11.12% | 0.02 | 2 | 11 | 0.26 | -0.38 | 0.02 | -0.10 | 8/14/2026 | 8/14/2026 4:00:03 PM EST |
| 230.00 | 9.00 | 10.80 | 9.90 | 8.80 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.26 | -0.59 | 0.02 | -0.10 | 8/12/2026 | 8/14/2026 4:00:03 PM EST |
| 240.00 | 15.30 | 18.50 | 16.90 | % | 0.07 | 0 | 0 | 0.25 | -0.77 | 0.02 | -0.08 | 8/14/2026 4:00:03 PM EST | |||
| 250.00 | 24.50 | 27.30 | 25.90 | % | 0.10 | 0 | 0 | 0.38 | -0.89 | 0.01 | -0.05 | 8/14/2026 4:00:03 PM EST | |||
| 260.00 | 33.80 | 36.80 | 35.30 | % | 0.14 | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.02 | 8/14/2026 4:00:03 PM EST | |||
| 270.00 | 43.70 | 46.80 | 45.25 | % | 0.17 | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 8/14/2026 4:00:03 PM EST | |||
| 280.00 | 53.60 | 56.30 | 54.95 | % | 0.20 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 290.00 | 63.40 | 66.80 | 65.10 | % | 0.22 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 300.00 | 73.30 | 76.80 | 75.05 | % | 0.25 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 310.00 | 83.60 | 86.30 | 84.95 | % | 0.27 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 320.00 | 93.60 | 96.30 | 94.95 | % | 0.30 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST | |||
| 330.00 | 102.90 | 106.30 | 104.60 | % | 0.32 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:03 PM EST |