Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $200.26 as of 1/7/2026 7:03:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 127.80 | 132.00 | 129.90 | 119.82 | 0.00 | 0.00% | 1.86 | 0 | 1 | 4.67 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 3:59:53 PM EST |
| 75.00 | 122.80 | 127.00 | 124.90 | % | 1.67 | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:53 PM EST | |||
| 80.00 | 117.80 | 121.80 | 119.80 | 76.75 | 0.00 | 0.00% | 1.50 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 1/7/2026 3:59:53 PM EST |
| 85.00 | 112.80 | 117.00 | 114.90 | 76.06 | 0.00 | 0.00% | 1.35 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 9/16/2024 | 1/7/2026 3:59:53 PM EST |
| 90.00 | 107.80 | 112.00 | 109.90 | 81.00 | 0.00 | 0.00% | 1.22 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 9/19/2024 | 1/7/2026 3:59:53 PM EST |
| 95.00 | 102.80 | 107.00 | 104.90 | % | 1.10 | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:53 PM EST | |||
| 100.00 | 97.80 | 102.00 | 99.90 | 59.60 | 0.00 | 0.00% | 1.00 | 0 | 3 | 3.25 | 1.00 | 0.00 | 0.00 | 10/9/2024 | 1/7/2026 3:59:53 PM EST |
| 105.00 | 92.80 | 97.00 | 94.90 | 43.00 | 0.00 | 0.00% | 0.90 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 8/6/2024 | 1/7/2026 3:59:53 PM EST |
| 110.00 | 87.80 | 92.00 | 89.90 | 79.50 | 0.00 | 0.00% | 0.82 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 1/7/2026 3:59:53 PM EST |
| 115.00 | 82.80 | 87.00 | 84.90 | % | 0.74 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:53 PM EST | |||
| 120.00 | 77.80 | 82.00 | 79.90 | 69.70 | 0.00 | 0.00% | 0.67 | 0 | 11 | 2.53 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 1/7/2026 3:59:53 PM EST |
| 125.00 | 72.80 | 77.00 | 74.90 | % | 0.60 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 1/7/2026 3:59:53 PM EST | |||
| 130.00 | 67.80 | 72.00 | 69.90 | 57.15 | 0.00 | 0.00% | 0.54 | 0 | 8 | 2.21 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 3:59:53 PM EST |
| 135.00 | 62.80 | 66.80 | 64.80 | 50.70 | 0.00 | 0.00% | 0.48 | 0 | 7 | 2.01 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 1/7/2026 3:59:53 PM EST |
| 140.00 | 57.80 | 61.80 | 59.80 | 51.05 | 0.00 | 0.00% | 0.43 | 0 | 17 | 1.87 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 1/7/2026 3:59:53 PM EST |
| 145.00 | 52.80 | 56.80 | 54.80 | 55.60 | 0.00 | 0.00% | 0.38 | 0 | 23 | 1.73 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 1/7/2026 3:59:53 PM EST |
| 150.00 | 47.80 | 51.80 | 49.80 | 42.20 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.59 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 1/7/2026 3:59:53 PM EST |
| 155.00 | 42.80 | 46.80 | 44.80 | 58.29 | 0.00 | 0.00% | 0.29 | 0 | 5 | 1.45 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 1/7/2026 3:59:53 PM EST |
| 160.00 | 37.80 | 41.80 | 39.80 | 29.79 | 0.00 | 0.00% | 0.25 | 0 | 26 | 1.32 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 1/7/2026 3:59:53 PM EST |
| 165.00 | 32.80 | 36.80 | 34.80 | 19.80 | 0.00 | 0.00% | 0.21 | 0 | 25 | 1.19 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/7/2026 3:59:53 PM EST |
| 170.00 | 28.30 | 30.90 | 29.60 | 20.20 | 0.00 | 0.00% | 0.17 | 0 | 105 | 0.91 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/7/2026 3:59:53 PM EST |
| 175.00 | 23.60 | 25.90 | 24.75 | 22.42 | 0.00 | 0.00% | 0.14 | 0 | 112 | 0.79 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:53 PM EST |
| 180.00 | 18.70 | 20.90 | 19.80 | 17.50 | 0.00 | 0.00% | 0.11 | 0 | 181 | 0.67 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:53 PM EST |
| 185.00 | 13.80 | 16.50 | 15.15 | 16.18 | +1.68 | +11.59% | 0.08 | 1 | 181 | 0.63 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 190.00 | 8.80 | 11.50 | 10.15 | 9.85 | +0.15 | +1.55% | 0.05 | 10 | 632 | 0.49 | 0.91 | 0.04 | -0.04 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 195.00 | 3.90 | 7.10 | 5.50 | 6.29 | +0.49 | +8.45% | 0.03 | 11 | 528 | 0.40 | 0.78 | 0.06 | -0.06 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 200.00 | 1.80 | 2.35 | 2.08 | 2.72 | +0.22 | +8.80% | 0.01 | 28 | 1,016 | 0.22 | 0.46 | 0.07 | -0.09 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 0.35 | 0.18 | 0.33 | +0.10 | +43.48% | 0.00 | 70 | 548 | 0.24 | 0.05 | 0.02 | -0.03 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 347 | 0.43 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 446 | 0.50 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 3:59:53 PM EST |
| 240.00 | 0.00 | 0.40 | 0.20 | 0.31 | +0.16 | +106.67% | 0.00 | 118 | 438 | 0.70 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 250.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 1.02 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/7/2026 3:59:53 PM EST |
| 260.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.15 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/7/2026 3:59:53 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.15 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 1/7/2026 3:59:53 PM EST |
| 280.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.38 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 1/7/2026 3:59:53 PM EST |
| 290.00 | 0.00 | 1.20 | 0.60 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.48 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 1/7/2026 3:59:53 PM EST |
| 300.00 | 0.00 | 0.55 | 0.28 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 1/7/2026 3:59:53 PM EST |
| 310.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:53 PM EST | |||
| 320.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 1/7/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 181 | 2.68 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 1/7/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.63 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 1/7/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 1.20 | 0.60 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.41 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 1/7/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 46 | 2.04 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 1/7/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 1.20 | 0.60 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.01 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 1/7/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 1.20 | 0.60 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.83 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 1/7/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 1.20 | 0.60 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.65 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 1/7/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 1.20 | 0.60 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.49 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 1/7/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 31 | 1.46 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 1/7/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 1.20 | 0.60 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 2.18 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 1/7/2026 3:59:53 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.26 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/7/2026 3:59:53 PM EST |
| 125.00 | 0.00 | 1.20 | 0.60 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 196 | 1.90 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 1/7/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.07 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/7/2026 3:59:53 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.28 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 1/7/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.08 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/7/2026 3:59:53 PM EST |
| 145.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.82 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/7/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,073 | 1.26 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 3:59:53 PM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | 0.20 | +0.11 | +122.23% | 0.00 | 2 | 51 | 0.86 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 160.00 | 0.00 | 0.45 | 0.23 | 0.23 | +0.11 | +91.67% | 0.00 | 6 | 96 | 0.82 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 0.40 | 0.20 | 0.19 | +0.16 | +533.34% | 0.00 | 5 | 549 | 0.71 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 22 | 625 | 0.44 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 282 | 0.43 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 0.40 | 0.20 | 0.24 | +0.07 | +41.18% | 0.00 | 13 | 344 | 0.43 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 0.65 | 0.33 | 0.44 | +0.07 | +18.92% | 0.00 | 5 | 533 | 0.38 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 190.00 | 0.20 | 0.80 | 0.50 | 0.71 | +0.15 | +26.79% | 0.00 | 4 | 299 | 0.24 | -0.09 | 0.04 | -0.04 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 195.00 | 1.10 | 1.60 | 1.35 | 1.55 | +0.19 | +13.98% | 0.01 | 23 | 269 | 0.22 | -0.22 | 0.06 | -0.06 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 200.00 | 3.00 | 4.50 | 3.75 | 3.40 | +0.10 | +3.03% | 0.02 | 21 | 176 | 0.20 | -0.54 | 0.07 | -0.09 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 210.00 | 10.90 | 13.00 | 11.95 | 11.20 | -1.40 | -11.12% | 0.06 | 1 | 99 | 0.42 | -0.95 | 0.02 | -0.03 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 220.00 | 20.70 | 23.20 | 21.95 | 21.15 | -1.48 | -6.54% | 0.10 | 1 | 175 | 0.64 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/7/2026 3:59:53 PM EST |
| 230.00 | 30.70 | 32.80 | 31.75 | 24.88 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 1/7/2026 3:59:53 PM EST |
| 240.00 | 39.90 | 43.40 | 41.65 | 47.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 1/7/2026 3:59:53 PM EST |
| 250.00 | 49.90 | 53.50 | 51.70 | % | 0.21 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:53 PM EST | |||
| 260.00 | 59.90 | 63.60 | 61.75 | 44.10 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 1/7/2026 3:59:53 PM EST |
| 270.00 | 70.50 | 73.60 | 72.05 | % | 0.27 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:53 PM EST | |||
| 280.00 | 80.20 | 83.50 | 81.85 | 73.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 1/7/2026 3:59:53 PM EST |
| 290.00 | 89.80 | 93.60 | 91.70 | % | 0.32 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:53 PM EST | |||
| 300.00 | 100.50 | 103.00 | 101.75 | % | 0.34 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:53 PM EST | |||
| 310.00 | 110.50 | 113.50 | 112.00 | % | 0.36 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:53 PM EST | |||
| 320.00 | 120.50 | 123.60 | 122.05 | % | 0.38 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 1/7/2026 3:59:53 PM EST |