Options Chain for DARLING INGREDIENTS INC COM (DAR) - $35.43 as of 1/22/2025 8:38:42 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 17.00 | 19.70 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 20.00 | 14.50 | 17.20 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 22.50 | 12.00 | 14.80 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 25.00 | 9.10 | 10.90 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 27.50 | 7.10 | 10.00 | % | 0 | 0 | 1.37 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 30.00 | 5.20 | 7.10 | 4.20 | 0.00 | 0.00% | 0 | 3 | 1.09 | 0.93 | 0.03 | -0.01 | 1/8/2025 | 1/21/2025 3:59:55 PM EST |
| 32.50 | 2.70 | 3.70 | 3.40 | 0.00 | 0.00% | 0 | 23 | 0.27 | 0.79 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 35.00 | 1.80 | 1.95 | 1.74 | 0.00 | 0.00% | 0 | 778 | 0.38 | 0.58 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 37.50 | 0.80 | 0.95 | 0.81 | 0.00 | 0.00% | 0 | 279 | 0.38 | 0.34 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 40.00 | 0.25 | 0.40 | 0.28 | 0.00 | 0.00% | 0 | 1,686 | 0.38 | 0.16 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 42.50 | 0.05 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 301 | 0.38 | 0.06 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 80 | 1.15 | 0.02 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 0.95 | % | 0 | 0 | 0.98 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.10 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 1.35 | 0.09 | 0.00 | 0.00% | 0 | 21 | 1.38 | -0.01 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 30.00 | 0.15 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 69 | 0.49 | -0.07 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 32.50 | 0.45 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 947 | 0.40 | -0.21 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 35.00 | 1.25 | 1.35 | 1.33 | 0.00 | 0.00% | 0 | 319 | 0.39 | -0.42 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 37.50 | 1.75 | 2.90 | 2.90 | 0.00 | 0.00% | 0 | 99 | 0.40 | -0.66 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 40.00 | 4.60 | 4.90 | 3.80 | 0.00 | 0.00% | 0 | 9 | 0.36 | -0.84 | 0.06 | -0.02 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 42.50 | 6.10 | 7.40 | % | 0 | 0 | 0.58 | -0.94 | 0.03 | -0.01 | 1/21/2025 3:59:55 PM EST | |||
| 45.00 | 9.20 | 11.60 | 8.02 | 0.00 | 0.00% | 0 | 14 | 1.24 | -0.98 | 0.01 | 0.00 | 1/13/2025 | 1/21/2025 3:59:55 PM EST |
| 47.50 | 10.90 | 12.60 | % | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 50.00 | 13.80 | 15.60 | 15.78 | 0.00 | 0.00% | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 12/20/2024 | 1/21/2025 3:59:55 PM EST |