Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $205.16 as of 1/23/2026 2:38:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 109.70 | 113.50 | 111.60 | 110.90 | 0.00 | 0.00% | 1.17 | 0 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/23/2026 4:00:00 PM EST |
| 100.00 | 104.80 | 108.60 | 106.70 | % | 1.07 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 105.00 | 99.70 | 102.90 | 101.30 | % | 0.96 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 110.00 | 94.70 | 98.60 | 96.65 | % | 0.88 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 115.00 | 89.90 | 93.70 | 91.80 | % | 0.80 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 120.00 | 85.00 | 88.70 | 86.85 | % | 0.72 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 125.00 | 79.70 | 83.70 | 81.70 | % | 0.65 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 130.00 | 74.80 | 78.80 | 76.80 | % | 0.59 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 135.00 | 69.80 | 73.80 | 71.80 | % | 0.53 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 140.00 | 65.00 | 68.90 | 66.95 | 52.70 | 0.00 | 0.00% | 0.48 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 1/23/2026 4:00:00 PM EST |
| 145.00 | 60.00 | 63.90 | 61.95 | 60.40 | 0.00 | 0.00% | 0.43 | 0 | 1 | 0.74 | 1.00 | 0.00 | -0.01 | 3/21/2025 | 1/23/2026 4:00:00 PM EST |
| 150.00 | 55.10 | 59.00 | 57.05 | % | 0.38 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.02 | 1/23/2026 4:00:00 PM EST | |||
| 155.00 | 50.20 | 54.10 | 52.15 | 24.70 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.63 | 0.99 | 0.00 | -0.02 | 12/2/2025 | 1/23/2026 4:00:00 PM EST |
| 160.00 | 46.20 | 49.10 | 47.65 | 31.31 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.58 | 0.99 | 0.00 | -0.02 | 9/19/2025 | 1/23/2026 4:00:00 PM EST |
| 165.00 | 41.30 | 43.80 | 42.55 | 14.60 | 0.00 | 0.00% | 0.26 | 0 | 13 | 0.31 | 0.97 | 0.00 | -0.03 | 11/20/2025 | 1/23/2026 4:00:00 PM EST |
| 170.00 | 36.60 | 39.10 | 37.85 | 44.29 | 0.00 | 0.00% | 0.22 | 0 | 28 | 0.34 | 0.95 | 0.00 | -0.03 | 1/15/2026 | 1/23/2026 4:00:00 PM EST |
| 175.00 | 31.90 | 34.50 | 33.20 | 22.70 | 0.00 | 0.00% | 0.19 | 0 | 34 | 0.33 | 0.93 | 0.01 | -0.04 | 1/6/2026 | 1/23/2026 4:00:00 PM EST |
| 180.00 | 27.40 | 29.90 | 28.65 | 35.60 | 0.00 | 0.00% | 0.16 | 0 | 88 | 0.32 | 0.89 | 0.01 | -0.05 | 1/15/2026 | 1/23/2026 4:00:00 PM EST |
| 185.00 | 23.10 | 25.40 | 24.25 | 29.80 | 0.00 | 0.00% | 0.13 | 0 | 71 | 0.31 | 0.85 | 0.01 | -0.07 | 1/16/2026 | 1/23/2026 4:00:00 PM EST |
| 190.00 | 19.30 | 20.60 | 19.95 | 20.86 | -6.44 | -23.59% | 0.10 | 25 | 188 | 0.29 | 0.79 | 0.01 | -0.08 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 195.00 | 15.50 | 16.80 | 16.15 | 18.20 | 0.00 | 0.00% | 0.08 | 0 | 192 | 0.28 | 0.73 | 0.01 | -0.09 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 200.00 | 12.20 | 13.40 | 12.80 | 12.85 | -0.85 | -6.21% | 0.06 | 1 | 347 | 0.27 | 0.65 | 0.02 | -0.09 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 210.00 | 7.10 | 8.00 | 7.55 | 7.60 | +0.60 | +8.58% | 0.04 | 18 | 285 | 0.26 | 0.48 | 0.02 | -0.09 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 220.00 | 3.30 | 4.30 | 3.80 | 3.76 | -0.14 | -3.59% | 0.02 | 6 | 673 | 0.25 | 0.31 | 0.02 | -0.08 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 230.00 | 1.40 | 1.80 | 1.60 | 1.58 | -1.32 | -45.52% | 0.01 | 2 | 177 | 0.24 | 0.17 | 0.01 | -0.05 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 240.00 | 0.55 | 1.05 | 0.80 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.25 | 0.08 | 0.01 | -0.03 | 1/22/2026 | 1/23/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 0.70 | 0.35 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.31 | 0.03 | 0.00 | -0.01 | 1/21/2026 | 1/23/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 0.45 | 0.23 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.33 | 0.01 | 0.00 | -0.01 | 1/16/2026 | 1/23/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 0.40 | 0.20 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 418 | 0.37 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 1/23/2026 4:00:00 PM EST |
| 280.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.40 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 1/23/2026 4:00:00 PM EST |
| 290.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 300.00 | 0.00 | 0.35 | 0.18 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.47 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 1/23/2026 4:00:00 PM EST |
| 310.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.43 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 1/23/2026 4:00:00 PM EST |
| 320.00 | 0.00 | 0.30 | 0.15 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 1/23/2026 4:00:00 PM EST |
| 330.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 1.25 | 0.63 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 1/23/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 1.25 | 0.63 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 1/23/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 1.30 | 0.65 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 1/23/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 1.30 | 0.65 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 1/23/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 1.35 | 0.68 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.89 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/23/2026 4:00:00 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 1/23/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.69 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 1/23/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 1/23/2026 4:00:00 PM EST |
| 140.00 | 0.00 | 0.40 | 0.20 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.53 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/23/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.50 | 0.00 | 0.00 | -0.01 | 1/6/2026 | 1/23/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.47 | 0.00 | 0.00 | -0.02 | 12/30/2025 | 1/23/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 0.55 | 0.28 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.43 | -0.01 | 0.00 | -0.02 | 1/6/2026 | 1/23/2026 4:00:00 PM EST |
| 160.00 | 0.00 | 0.65 | 0.33 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 181 | 0.41 | -0.01 | 0.00 | -0.02 | 1/8/2026 | 1/23/2026 4:00:00 PM EST |
| 165.00 | 0.05 | 0.80 | 0.43 | 2.70 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.31 | -0.03 | 0.00 | -0.03 | 12/17/2025 | 1/23/2026 4:00:00 PM EST |
| 170.00 | 0.15 | 0.95 | 0.55 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.30 | -0.05 | 0.00 | -0.03 | 1/20/2026 | 1/23/2026 4:00:00 PM EST |
| 175.00 | 0.60 | 1.15 | 0.88 | 0.94 | +0.04 | +4.45% | 0.01 | 1 | 89 | 0.31 | -0.07 | 0.01 | -0.04 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 180.00 | 1.10 | 1.70 | 1.40 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 367 | 0.31 | -0.11 | 0.01 | -0.05 | 1/20/2026 | 1/23/2026 4:00:00 PM EST |
| 185.00 | 1.50 | 2.50 | 2.00 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 223 | 0.30 | -0.15 | 0.01 | -0.07 | 1/21/2026 | 1/23/2026 4:00:00 PM EST |
| 190.00 | 2.40 | 3.40 | 2.90 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 681 | 0.29 | -0.21 | 0.01 | -0.08 | 1/16/2026 | 1/23/2026 4:00:00 PM EST |
| 195.00 | 3.50 | 4.70 | 4.10 | 2.59 | 0.00 | 0.00% | 0.02 | 0 | 124 | 0.28 | -0.27 | 0.01 | -0.09 | 1/15/2026 | 1/23/2026 4:00:00 PM EST |
| 200.00 | 5.50 | 6.10 | 5.80 | 5.94 | +1.04 | +21.23% | 0.03 | 14 | 169 | 0.29 | -0.35 | 0.02 | -0.09 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 210.00 | 9.80 | 10.60 | 10.20 | 10.20 | +1.20 | +13.34% | 0.05 | 15 | 91 | 0.28 | -0.52 | 0.02 | -0.09 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 220.00 | 16.10 | 16.70 | 16.40 | 16.60 | +3.60 | +27.70% | 0.07 | 1 | 78 | 0.26 | -0.69 | 0.02 | -0.08 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 230.00 | 23.50 | 25.60 | 24.55 | 25.34 | -21.37 | -45.75% | 0.11 | 1 | 5 | 0.31 | -0.83 | 0.01 | -0.05 | 1/23/2026 | 1/23/2026 4:00:00 PM EST |
| 240.00 | 32.90 | 35.20 | 34.05 | 34.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.36 | -0.92 | 0.01 | -0.03 | 7/11/2025 | 1/23/2026 4:00:00 PM EST |
| 250.00 | 42.10 | 46.00 | 44.05 | 62.34 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.01 | 9/18/2025 | 1/23/2026 4:00:00 PM EST |
| 260.00 | 52.10 | 55.60 | 53.85 | 77.50 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 4/7/2025 | 1/23/2026 4:00:00 PM EST |
| 270.00 | 62.10 | 65.90 | 64.00 | 76.14 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 1/23/2026 4:00:00 PM EST |
| 280.00 | 72.00 | 76.10 | 74.05 | % | 0.26 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 290.00 | 82.10 | 85.60 | 83.85 | % | 0.29 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 300.00 | 92.10 | 96.00 | 94.05 | % | 0.31 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 310.00 | 102.10 | 106.00 | 104.05 | % | 0.34 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 320.00 | 112.00 | 116.00 | 114.00 | % | 0.36 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST | |||
| 330.00 | 122.00 | 126.00 | 124.00 | % | 0.38 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/23/2026 4:00:00 PM EST |