Options Chain for DARDEN RESTAURANTS INC COM (DRI) - $196.90 as of 1/28/2026 10:48:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 67.30 | 70.40 | 68.85 | 83.13 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/28/2026 12:59:06 PM EST |
| 135.00 | 62.40 | 65.40 | 63.90 | % | 0.47 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 1/28/2026 12:59:06 PM EST | |||
| 140.00 | 57.10 | 60.40 | 58.75 | % | 0.42 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/28/2026 12:59:06 PM EST | |||
| 145.00 | 52.70 | 55.50 | 54.10 | % | 0.37 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 1/28/2026 12:59:06 PM EST | |||
| 150.00 | 47.20 | 50.40 | 48.80 | % | 0.33 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 1/28/2026 12:59:06 PM EST | |||
| 155.00 | 42.30 | 45.50 | 43.90 | % | 0.28 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 1/28/2026 12:59:06 PM EST | |||
| 160.00 | 37.60 | 40.50 | 39.05 | % | 0.24 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 1/28/2026 12:59:06 PM EST | |||
| 165.00 | 32.40 | 35.60 | 34.00 | % | 0.21 | 0 | 0 | 0.66 | 0.99 | 0.00 | -0.03 | 1/28/2026 12:59:06 PM EST | |||
| 170.00 | 27.90 | 30.70 | 29.30 | 43.27 | 0.00 | 0.00% | 0.17 | 0 | 2 | 0.58 | 0.98 | 0.00 | -0.04 | 1/15/2026 | 1/28/2026 12:59:06 PM EST |
| 175.00 | 22.80 | 25.60 | 24.20 | % | 0.14 | 0 | 0 | 0.48 | 0.96 | 0.01 | -0.06 | 1/28/2026 12:59:06 PM EST | |||
| 180.00 | 18.30 | 20.60 | 19.45 | 14.36 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.40 | 0.92 | 0.01 | -0.08 | 1/6/2026 | 1/28/2026 12:59:06 PM EST |
| 185.00 | 13.50 | 15.80 | 14.65 | 8.65 | 0.00 | 0.00% | 0.08 | 0 | 20 | 0.31 | 0.85 | 0.02 | -0.10 | 1/5/2026 | 1/28/2026 12:59:06 PM EST |
| 190.00 | 9.20 | 10.70 | 9.95 | 8.64 | 0.00 | 0.00% | 0.05 | 0 | 20 | 0.25 | 0.76 | 0.02 | -0.11 | 1/26/2026 | 1/28/2026 12:59:06 PM EST |
| 195.00 | 6.20 | 7.00 | 6.60 | 6.20 | 0.00 | 0.00% | 0.03 | 0 | 71 | 0.24 | 0.64 | 0.03 | -0.12 | 1/27/2026 | 1/28/2026 12:59:06 PM EST |
| 200.00 | 3.70 | 4.30 | 4.00 | 4.00 | -0.03 | -0.75% | 0.02 | 29 | 197 | 0.22 | 0.48 | 0.03 | -0.11 | 1/28/2026 | 1/28/2026 12:59:06 PM EST |
| 210.00 | 0.90 | 1.25 | 1.08 | 0.90 | +0.08 | +9.76% | 0.01 | 10 | 3,109 | 0.23 | 0.17 | 0.02 | -0.06 | 1/28/2026 | 1/28/2026 12:59:06 PM EST |
| 220.00 | 0.10 | 0.20 | 0.15 | 0.30 | +0.15 | +100.00% | 0.00 | 14 | 471 | 0.22 | 0.04 | 0.01 | -0.02 | 1/28/2026 | 1/28/2026 12:59:06 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 192 | 0.31 | 0.01 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 12:59:06 PM EST |
| 240.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.34 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/28/2026 12:59:06 PM EST |
| 250.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 1/28/2026 12:59:06 PM EST | |||
| 260.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 1/28/2026 12:59:06 PM EST | |||
| 270.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 1/28/2026 12:59:06 PM EST | |||
| 280.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/28/2026 12:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/28/2026 12:59:06 PM EST | |||
| 135.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/28/2026 12:59:06 PM EST | |||
| 140.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 1/28/2026 12:59:06 PM EST | |||
| 145.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 1/28/2026 12:59:06 PM EST | |||
| 150.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.49 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/28/2026 12:59:06 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 1/28/2026 12:59:06 PM EST | |||
| 160.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.40 | 0.00 | 0.00 | -0.01 | 1/13/2026 | 1/28/2026 12:59:06 PM EST |
| 165.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.39 | -0.01 | 0.00 | -0.03 | 1/15/2026 | 1/28/2026 12:59:06 PM EST |
| 170.00 | 0.05 | 0.25 | 0.15 | 0.16 | -0.04 | -20.00% | 0.00 | 19 | 57 | 0.32 | -0.02 | 0.00 | -0.04 | 1/28/2026 | 1/28/2026 12:59:06 PM EST |
| 175.00 | 0.10 | 0.45 | 0.28 | 0.26 | -0.19 | -42.23% | 0.00 | 4 | 58 | 0.30 | -0.04 | 0.01 | -0.06 | 1/28/2026 | 1/28/2026 12:59:06 PM EST |
| 180.00 | 0.30 | 0.65 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 523 | 0.28 | -0.08 | 0.01 | -0.08 | 1/27/2026 | 1/28/2026 12:59:06 PM EST |
| 185.00 | 0.75 | 1.05 | 0.90 | 0.88 | -0.31 | -26.05% | 0.00 | 37 | 147 | 0.27 | -0.15 | 0.02 | -0.10 | 1/28/2026 | 1/28/2026 12:59:06 PM EST |
| 190.00 | 1.40 | 2.00 | 1.70 | 1.70 | -0.42 | -19.82% | 0.01 | 38 | 329 | 0.25 | -0.24 | 0.02 | -0.11 | 1/28/2026 | 1/28/2026 12:59:06 PM EST |
| 195.00 | 2.65 | 3.70 | 3.18 | 3.17 | -0.32 | -9.17% | 0.02 | 1 | 152 | 0.25 | -0.36 | 0.03 | -0.12 | 1/28/2026 | 1/28/2026 12:59:06 PM EST |
| 200.00 | 5.00 | 6.20 | 5.60 | 4.40 | -1.70 | -27.87% | 0.03 | 3 | 459 | 0.23 | -0.52 | 0.03 | -0.11 | 1/28/2026 | 1/28/2026 12:59:06 PM EST |
| 210.00 | 10.50 | 13.10 | 11.80 | 10.30 | -2.90 | -21.97% | 0.06 | 2 | 274 | 0.27 | -0.83 | 0.02 | -0.06 | 1/28/2026 | 1/28/2026 12:59:06 PM EST |
| 220.00 | 20.70 | 22.80 | 21.75 | 24.30 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.34 | -0.96 | 0.01 | -0.02 | 1/27/2026 | 1/28/2026 12:59:06 PM EST |
| 230.00 | 30.10 | 32.90 | 31.50 | 33.70 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.46 | -0.99 | 0.00 | 0.00 | 1/26/2026 | 1/28/2026 12:59:06 PM EST |
| 240.00 | 40.50 | 43.10 | 41.80 | % | 0.17 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 1/28/2026 12:59:06 PM EST | |||
| 250.00 | 50.50 | 53.00 | 51.75 | 61.90 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 1/28/2026 12:59:06 PM EST |
| 260.00 | 60.10 | 63.00 | 61.55 | % | 0.24 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/28/2026 12:59:06 PM EST | |||
| 270.00 | 70.10 | 73.00 | 71.55 | % | 0.27 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 1/28/2026 12:59:06 PM EST | |||
| 280.00 | 80.10 | 83.00 | 81.55 | % | 0.29 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 1/28/2026 12:59:06 PM EST |