Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $169.21 as of 11/21/2025 3:39:39 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 | 102.90 | 106.10 | 104.50 | 120.20 | 0.00 | 0.00% | 1.49 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 11/21/2025 4:00:03 PM EST |
| 75.00 | 98.10 | 101.20 | 99.65 | % | 1.33 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 80.00 | 93.10 | 96.80 | 94.95 | 76.75 | 0.00 | 0.00% | 1.19 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 8/20/2024 | 11/21/2025 4:00:03 PM EST |
| 85.00 | 88.60 | 91.40 | 90.00 | 76.06 | 0.00 | 0.00% | 1.06 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/16/2024 | 11/21/2025 4:00:03 PM EST |
| 90.00 | 83.20 | 86.10 | 84.65 | 81.00 | 0.00 | 0.00% | 0.94 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/19/2024 | 11/21/2025 4:00:03 PM EST |
| 95.00 | 78.20 | 81.30 | 79.75 | % | 0.84 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 100.00 | 73.10 | 76.10 | 74.60 | 59.60 | 0.00 | 0.00% | 0.75 | 0 | 3 | 1.17 | 1.00 | 0.00 | 0.00 | 10/9/2024 | 11/21/2025 4:00:03 PM EST |
| 105.00 | 68.70 | 71.40 | 70.05 | 43.00 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/6/2024 | 11/21/2025 4:00:03 PM EST |
| 110.00 | 63.80 | 66.30 | 65.05 | 79.50 | 0.00 | 0.00% | 0.59 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 11/21/2025 4:00:03 PM EST |
| 115.00 | 58.40 | 61.50 | 59.95 | % | 0.52 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 120.00 | 53.50 | 56.40 | 54.95 | 69.70 | 0.00 | 0.00% | 0.46 | 0 | 11 | 0.82 | 0.99 | 0.00 | 0.00 | 9/29/2025 | 11/21/2025 4:00:03 PM EST |
| 125.00 | 49.10 | 51.50 | 50.30 | % | 0.40 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.01 | 11/21/2025 4:00:03 PM EST | |||
| 130.00 | 44.10 | 47.10 | 45.60 | 58.94 | 0.00 | 0.00% | 0.35 | 0 | 8 | 0.68 | 0.98 | 0.00 | -0.01 | 12/24/2024 | 11/21/2025 4:00:03 PM EST |
| 135.00 | 39.20 | 41.80 | 40.50 | 50.70 | 0.00 | 0.00% | 0.30 | 0 | 7 | 0.59 | 0.96 | 0.00 | -0.02 | 10/10/2025 | 11/21/2025 4:00:03 PM EST |
| 140.00 | 35.10 | 37.00 | 36.05 | 51.05 | 0.00 | 0.00% | 0.26 | 0 | 17 | 0.41 | 0.94 | 0.00 | -0.03 | 10/8/2025 | 11/21/2025 4:00:03 PM EST |
| 145.00 | 30.50 | 33.10 | 31.80 | 55.60 | 0.00 | 0.00% | 0.22 | 0 | 24 | 0.42 | 0.91 | 0.01 | -0.04 | 3/10/2025 | 11/21/2025 4:00:03 PM EST |
| 150.00 | 25.00 | 28.60 | 26.80 | 42.20 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.36 | 0.87 | 0.01 | -0.05 | 10/8/2025 | 11/21/2025 4:00:03 PM EST |
| 155.00 | 21.60 | 23.80 | 22.70 | 58.29 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.37 | 0.83 | 0.01 | -0.06 | 9/17/2025 | 11/21/2025 4:00:03 PM EST |
| 160.00 | 17.60 | 18.80 | 18.20 | 15.00 | 0.00 | 0.00% | 0.11 | 0 | 26 | 0.34 | 0.76 | 0.01 | -0.07 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 165.00 | 13.60 | 15.20 | 14.40 | 12.60 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.32 | 0.69 | 0.02 | -0.08 | 11/19/2025 | 11/21/2025 4:00:03 PM EST |
| 170.00 | 10.50 | 11.90 | 11.20 | 10.70 | +2.30 | +27.39% | 0.07 | 5 | 92 | 0.33 | 0.61 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 175.00 | 8.00 | 9.10 | 8.55 | 8.50 | +2.30 | +37.10% | 0.05 | 2 | 112 | 0.32 | 0.52 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 180.00 | 5.90 | 6.60 | 6.25 | 5.40 | +0.80 | +17.40% | 0.03 | 3 | 141 | 0.31 | 0.43 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 185.00 | 4.10 | 4.70 | 4.40 | 4.40 | +1.20 | +37.50% | 0.02 | 8 | 121 | 0.31 | 0.34 | 0.02 | -0.07 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 190.00 | 2.55 | 3.30 | 2.93 | 3.00 | +0.85 | +39.54% | 0.02 | 96 | 515 | 0.30 | 0.26 | 0.02 | -0.06 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 195.00 | 1.80 | 2.35 | 2.08 | 1.60 | +0.20 | +14.29% | 0.01 | 1 | 173 | 0.31 | 0.19 | 0.01 | -0.05 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 200.00 | 0.90 | 1.80 | 1.35 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 656 | 0.30 | 0.14 | 0.01 | -0.04 | 11/19/2025 | 11/21/2025 4:00:03 PM EST |
| 210.00 | 0.30 | 0.90 | 0.60 | 0.90 | +0.40 | +80.00% | 0.00 | 26 | 510 | 0.30 | 0.06 | 0.01 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 220.00 | 0.05 | 1.65 | 0.85 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 332 | 0.35 | 0.03 | 0.00 | -0.01 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 230.00 | 0.00 | 1.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 454 | 0.47 | 0.01 | 0.00 | 0.00 | 10/23/2025 | 11/21/2025 4:00:03 PM EST |
| 240.00 | 0.00 | 1.40 | 0.70 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 439 | 0.56 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/21/2025 4:00:03 PM EST |
| 250.00 | 0.00 | 1.35 | 0.68 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.61 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/21/2025 4:00:03 PM EST |
| 260.00 | 0.00 | 0.35 | 0.18 | 0.10 | +0.04 | +66.67% | 0.00 | 1 | 41 | 0.51 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 270.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.66 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/21/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 1.25 | 0.63 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.73 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/21/2025 4:00:03 PM EST |
| 290.00 | 0.00 | 1.25 | 0.63 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.77 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/21/2025 4:00:03 PM EST |
| 300.00 | 0.00 | 1.25 | 0.63 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 11/21/2025 4:00:03 PM EST |
| 310.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 320.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 11/21/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 181 | 1.42 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 11/21/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.32 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 11/21/2025 4:00:03 PM EST |
| 80.00 | 0.00 | 1.25 | 0.63 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.23 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 11/21/2025 4:00:03 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.77 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 11/21/2025 4:00:03 PM EST |
| 90.00 | 0.00 | 1.30 | 0.65 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.07 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 11/21/2025 4:00:03 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.72 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 11/21/2025 4:00:03 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 11/21/2025 4:00:03 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 1.28 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.68 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 11/21/2025 4:00:03 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.60 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/21/2025 4:00:03 PM EST |
| 115.00 | 0.00 | 1.35 | 0.68 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.73 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 11/21/2025 4:00:03 PM EST |
| 120.00 | 0.10 | 0.45 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.49 | -0.01 | 0.00 | 0.00 | 10/15/2025 | 11/21/2025 4:00:03 PM EST |
| 125.00 | 0.05 | 1.70 | 0.88 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 196 | 0.51 | -0.01 | 0.00 | -0.01 | 10/14/2025 | 11/21/2025 4:00:03 PM EST |
| 130.00 | 0.20 | 1.75 | 0.98 | 0.50 | +0.05 | +11.12% | 0.01 | 2 | 13 | 0.50 | -0.02 | 0.00 | -0.01 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 135.00 | 0.35 | 1.15 | 0.75 | 0.72 | +0.17 | +30.91% | 0.01 | 2 | 14 | 0.43 | -0.04 | 0.00 | -0.02 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 140.00 | 0.45 | 1.95 | 1.20 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.43 | -0.06 | 0.00 | -0.03 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 145.00 | 0.80 | 2.10 | 1.45 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 238 | 0.40 | -0.09 | 0.01 | -0.04 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 150.00 | 1.30 | 1.95 | 1.63 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 2,178 | 0.37 | -0.13 | 0.01 | -0.05 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 155.00 | 2.15 | 2.85 | 2.50 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.36 | -0.17 | 0.01 | -0.06 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 160.00 | 3.20 | 3.60 | 3.40 | 3.50 | -0.60 | -14.64% | 0.02 | 21 | 112 | 0.35 | -0.24 | 0.01 | -0.07 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 165.00 | 4.60 | 5.30 | 4.95 | 4.95 | -0.75 | -13.16% | 0.03 | 7 | 194 | 0.34 | -0.31 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 170.00 | 6.30 | 7.10 | 6.70 | 6.60 | -2.27 | -25.60% | 0.04 | 13 | 516 | 0.33 | -0.39 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 175.00 | 8.50 | 9.50 | 9.00 | 11.04 | -0.66 | -5.65% | 0.05 | 2 | 220 | 0.33 | -0.48 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 180.00 | 11.30 | 12.20 | 11.75 | 12.55 | -1.95 | -13.45% | 0.07 | 2 | 100 | 0.33 | -0.57 | 0.02 | -0.08 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 185.00 | 13.90 | 15.50 | 14.70 | 15.67 | 0.00 | 0.00% | 0.08 | 0 | 404 | 0.31 | -0.66 | 0.02 | -0.07 | 11/11/2025 | 11/21/2025 4:00:03 PM EST |
| 190.00 | 17.70 | 19.00 | 18.35 | 20.95 | -0.35 | -1.65% | 0.10 | 1 | 184 | 0.31 | -0.74 | 0.02 | -0.06 | 11/21/2025 | 11/21/2025 4:00:03 PM EST |
| 195.00 | 22.20 | 24.10 | 23.15 | 22.50 | 0.00 | 0.00% | 0.12 | 0 | 178 | 0.34 | -0.81 | 0.01 | -0.05 | 11/17/2025 | 11/21/2025 4:00:03 PM EST |
| 200.00 | 25.90 | 28.00 | 26.95 | 30.20 | 0.00 | 0.00% | 0.13 | 0 | 131 | 0.30 | -0.86 | 0.01 | -0.04 | 11/20/2025 | 11/21/2025 4:00:03 PM EST |
| 210.00 | 35.10 | 37.70 | 36.40 | 23.80 | 0.00 | 0.00% | 0.17 | 0 | 105 | 0.43 | -0.94 | 0.01 | -0.02 | 10/21/2025 | 11/21/2025 4:00:03 PM EST |
| 220.00 | 44.80 | 47.30 | 46.05 | 37.42 | 0.00 | 0.00% | 0.21 | 0 | 176 | 0.47 | -0.97 | 0.00 | -0.01 | 10/29/2025 | 11/21/2025 4:00:03 PM EST |
| 230.00 | 54.30 | 57.10 | 55.70 | 24.88 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 9/16/2025 | 11/21/2025 4:00:03 PM EST |
| 240.00 | 63.50 | 67.60 | 65.55 | 47.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 11/21/2025 4:00:03 PM EST |
| 250.00 | 74.30 | 76.90 | 75.60 | % | 0.30 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 260.00 | 84.40 | 86.40 | 85.40 | 44.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 11/21/2025 4:00:03 PM EST |
| 270.00 | 94.10 | 96.90 | 95.50 | % | 0.35 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 280.00 | 103.60 | 107.50 | 105.55 | 73.70 | 0.00 | 0.00% | 0.38 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 11/21/2025 4:00:03 PM EST |
| 290.00 | 114.10 | 117.50 | 115.80 | % | 0.40 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 300.00 | 123.60 | 127.50 | 125.55 | % | 0.42 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 310.00 | 134.10 | 137.20 | 135.65 | % | 0.44 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST | |||
| 320.00 | 144.20 | 147.50 | 145.85 | % | 0.46 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:03 PM EST |