Options Chain for DARLING INGREDIENTS INC COM (DAR) - $54.80 as of 3/16/2026 1:34:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 33.30 | 37.30 | 35.30 | % | 1.76 | 0 | 0 | 8.92 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 22.50 | 30.80 | 34.80 | 32.80 | % | 1.46 | 0 | 0 | 8.13 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 25.00 | 28.30 | 32.30 | 30.30 | % | 1.21 | 0 | 0 | 7.32 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 27.50 | 25.80 | 29.80 | 27.80 | % | 1.01 | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 30.00 | 23.90 | 27.20 | 25.55 | % | 0.85 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 32.50 | 21.40 | 24.20 | 22.80 | 13.85 | 0.00 | 0.00% | 0.70 | 0 | 1 | 4.65 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 3:59:50 PM EST |
| 35.00 | 19.00 | 21.00 | 20.00 | 14.60 | 0.00 | 0.00% | 0.57 | 0 | 1 | 3.37 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 3/16/2026 3:59:50 PM EST |
| 37.50 | 16.50 | 18.50 | 17.50 | 18.00 | 0.00 | 0.00% | 0.47 | 0 | 85 | 2.95 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:50 PM EST |
| 40.00 | 14.00 | 16.00 | 15.00 | 16.70 | 0.00 | 0.00% | 0.38 | 0 | 11 | 2.56 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:50 PM EST |
| 42.50 | 11.80 | 13.50 | 12.65 | 12.50 | 0.00 | 0.00% | 0.30 | 0 | 235 | 2.19 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:50 PM EST |
| 45.00 | 9.10 | 11.00 | 10.05 | 10.47 | +0.42 | +4.18% | 0.22 | 2 | 2,016 | 1.83 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 47.50 | 6.70 | 8.50 | 7.60 | 7.24 | 0.00 | 0.00% | 0.16 | 0 | 1,687 | 1.48 | 0.99 | 0.01 | -0.02 | 3/11/2026 | 3/16/2026 3:59:50 PM EST |
| 50.00 | 4.40 | 6.10 | 5.25 | 5.40 | -0.45 | -7.70% | 0.10 | 1 | 973 | 1.19 | 0.92 | 0.04 | -0.09 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 52.50 | 2.95 | 4.20 | 3.58 | 3.50 | +0.70 | +25.00% | 0.07 | 5 | 1,230 | 0.78 | 0.80 | 0.08 | -0.15 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 55.00 | 1.20 | 1.55 | 1.38 | 1.42 | +0.05 | +3.65% | 0.03 | 3,003 | 4,649 | 0.53 | 0.55 | 0.12 | -0.17 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 57.50 | 0.40 | 0.65 | 0.53 | 0.60 | +0.10 | +20.00% | 0.01 | 41 | 537 | 0.57 | 0.28 | 0.10 | -0.15 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 60.00 | 0.10 | 0.25 | 0.18 | 0.23 | -0.33 | -58.93% | 0.00 | 365 | 10,386 | 0.61 | 0.12 | 0.05 | -0.10 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 62.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.94 | 0.03 | 0.02 | -0.04 | 3/16/2026 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.43 | 0.01 | 0.01 | -0.01 | 3/16/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 50 | 7.37 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/16/2026 3:59:50 PM EST |
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 6.65 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.20 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 3:59:50 PM EST |
| 32.50 | 0.00 | 0.65 | 0.33 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 57 | 3.73 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 81 | 3.30 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:50 PM EST |
| 37.50 | 0.00 | 0.65 | 0.33 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 103 | 2.90 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 81 | 2.52 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:50 PM EST |
| 42.50 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 192 | 2.20 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 199 | 1.85 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:50 PM EST |
| 47.50 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 260 | 1.46 | -0.01 | 0.01 | -0.02 | 3/10/2026 | 3/16/2026 3:59:50 PM EST |
| 50.00 | 0.05 | 0.45 | 0.25 | 0.19 | -0.01 | -5.00% | 0.01 | 1 | 86 | 0.76 | -0.08 | 0.04 | -0.09 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 52.50 | 0.25 | 0.55 | 0.40 | 0.35 | -0.30 | -46.16% | 0.01 | 2 | 183 | 0.60 | -0.20 | 0.08 | -0.15 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 55.00 | 0.95 | 1.15 | 1.05 | 1.22 | +0.32 | +35.56% | 0.02 | 6 | 6 | 0.52 | -0.45 | 0.12 | -0.17 | 3/16/2026 | 3/16/2026 3:59:50 PM EST |
| 57.50 | 2.60 | 2.85 | 2.73 | 3.76 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.57 | -0.72 | 0.10 | -0.15 | 3/11/2026 | 3/16/2026 3:59:50 PM EST |
| 60.00 | 4.30 | 5.80 | 5.05 | 6.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.20 | -0.88 | 0.05 | -0.10 | 3/3/2026 | 3/16/2026 3:59:50 PM EST |
| 62.50 | 6.70 | 8.40 | 7.55 | % | 0.12 | 0 | 0 | 1.54 | -0.97 | 0.02 | -0.04 | 3/16/2026 3:59:50 PM EST | |||
| 65.00 | 8.40 | 10.90 | 9.65 | % | 0.15 | 0 | 0 | 1.80 | -0.99 | 0.01 | -0.01 | 3/16/2026 3:59:50 PM EST |