Options Chain for DARLING INGREDIENTS INC COM (DAR) - $35.45 as of 12/26/2025 2:46:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.50 | 20.40 | 18.45 | % | 1.05 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 20.00 | 14.00 | 17.90 | 15.95 | % | 0.80 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 22.50 | 12.40 | 14.60 | 13.50 | % | 0.60 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 25.00 | 9.20 | 12.70 | 10.95 | % | 0.44 | 0 | 0 | 1.38 | 0.99 | 0.01 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 27.50 | 7.70 | 9.40 | 8.55 | % | 0.31 | 0 | 0 | 0.80 | 0.94 | 0.02 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 30.00 | 5.50 | 7.20 | 6.35 | 7.20 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.70 | 0.86 | 0.04 | -0.01 | 12/9/2025 | 12/26/2025 3:59:47 PM EST |
| 32.50 | 3.40 | 6.10 | 4.75 | 3.75 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.88 | 0.74 | 0.05 | -0.02 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 35.00 | 1.75 | 4.30 | 3.03 | 2.90 | +0.55 | +23.41% | 0.09 | 5 | 26 | 0.47 | 0.59 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 37.50 | 0.80 | 2.00 | 1.40 | 1.65 | 0.00 | 0.00% | 0.04 | 0 | 118 | 0.37 | 0.42 | 0.07 | -0.02 | 12/24/2025 | 12/26/2025 3:59:47 PM EST |
| 40.00 | 0.50 | 1.10 | 0.80 | 1.00 | +0.15 | +17.65% | 0.02 | 6 | 155 | 0.39 | 0.28 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 42.50 | 0.45 | 0.70 | 0.58 | 0.65 | +0.10 | +18.19% | 0.01 | 6 | 128 | 0.44 | 0.17 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 45.00 | 0.05 | 0.50 | 0.28 | 0.41 | % | 0.01 | 1 | 0 | 0.41 | 0.11 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:47 PM EST | |
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.66 | 0.05 | 0.02 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.74 | 0.03 | 0.01 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.87 | 0.01 | 0.00 | 0.00 | 12/26/2025 3:59:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 22.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 25.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.89 | -0.01 | 0.01 | 0.00 | 12/18/2025 | 12/26/2025 3:59:47 PM EST |
| 27.50 | 0.00 | 1.05 | 0.53 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.79 | -0.06 | 0.02 | -0.01 | 12/9/2025 | 12/26/2025 3:59:47 PM EST |
| 30.00 | 0.45 | 1.00 | 0.73 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.52 | -0.14 | 0.04 | -0.01 | 12/23/2025 | 12/26/2025 3:59:47 PM EST |
| 32.50 | 1.05 | 1.40 | 1.23 | 1.10 | -0.20 | -15.39% | 0.04 | 1 | 91 | 0.48 | -0.26 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 35.00 | 1.85 | 2.05 | 1.95 | 2.15 | 0.00 | 0.00% | 0.06 | 0 | 112 | 0.42 | -0.41 | 0.07 | -0.02 | 12/24/2025 | 12/26/2025 3:59:47 PM EST |
| 37.50 | 3.10 | 3.30 | 3.20 | 3.35 | -0.15 | -4.29% | 0.09 | 3 | 310 | 0.39 | -0.58 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:47 PM EST |
| 40.00 | 3.10 | 6.70 | 4.90 | 5.72 | 0.00 | 0.00% | 0.12 | 0 | 40 | 0.73 | -0.72 | 0.06 | -0.02 | 12/24/2025 | 12/26/2025 3:59:47 PM EST |
| 42.50 | 5.90 | 8.10 | 7.00 | % | 0.16 | 0 | 0 | 0.64 | -0.83 | 0.04 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 45.00 | 7.30 | 10.40 | 8.85 | % | 0.20 | 0 | 0 | 0.71 | -0.89 | 0.03 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 47.50 | 10.70 | 12.90 | 11.80 | % | 0.25 | 0 | 0 | 0.84 | -0.95 | 0.02 | -0.01 | 12/26/2025 3:59:47 PM EST | |||
| 50.00 | 12.70 | 16.20 | 14.45 | % | 0.29 | 0 | 0 | 0.93 | -0.97 | 0.01 | 0.00 | 12/26/2025 3:59:47 PM EST | |||
| 55.00 | 17.20 | 21.20 | 19.20 | % | 0.35 | 0 | 0 | 1.20 | -0.99 | 0.00 | 0.00 | 12/26/2025 3:59:47 PM EST |