Options Chain for DARLING INGREDIENTS INC COM (DAR) - $45.90 as of 1/30/2026 11:16:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 24.40 | 27.40 | 25.90 | % | 1.29 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 22.50 | 21.90 | 23.70 | 22.80 | % | 1.01 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 25.00 | 19.40 | 21.70 | 20.55 | % | 0.82 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 27.50 | 16.90 | 18.80 | 17.85 | % | 0.65 | 0 | 0 | 0.98 | 0.99 | 0.00 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 30.00 | 14.50 | 16.30 | 15.40 | % | 0.51 | 0 | 0 | 0.83 | 0.98 | 0.00 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 32.50 | 12.30 | 14.20 | 13.25 | % | 0.41 | 0 | 0 | 0.85 | 0.95 | 0.01 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 35.00 | 10.00 | 11.60 | 10.80 | 8.00 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.68 | 0.91 | 0.02 | -0.02 | 1/22/2026 | 1/30/2026 3:59:55 PM EST |
| 37.50 | 8.00 | 9.20 | 8.60 | 9.05 | 0.00 | 0.00% | 0.23 | 0 | 86 | 0.58 | 0.86 | 0.02 | -0.02 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 40.00 | 6.70 | 7.10 | 6.90 | 7.35 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.50 | 0.79 | 0.03 | -0.03 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 42.50 | 4.80 | 5.30 | 5.05 | 3.60 | 0.00 | 0.00% | 0.12 | 0 | 237 | 0.48 | 0.69 | 0.04 | -0.03 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 45.00 | 3.10 | 3.70 | 3.40 | 3.30 | -0.45 | -12.00% | 0.08 | 1 | 3,122 | 0.45 | 0.57 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 47.50 | 2.10 | 2.45 | 2.28 | 2.45 | 0.00 | 0.00% | 0.05 | 0 | 4,061 | 0.45 | 0.44 | 0.05 | -0.03 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 50.00 | 1.30 | 1.60 | 1.45 | 1.30 | -0.26 | -16.67% | 0.03 | 2 | 898 | 0.45 | 0.32 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 52.50 | 0.75 | 1.05 | 0.90 | 0.85 | -0.13 | -13.27% | 0.02 | 10 | 36 | 0.45 | 0.23 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 55.00 | 0.45 | 0.70 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 200 | 0.46 | 0.17 | 0.03 | -0.02 | 1/29/2026 | 1/30/2026 3:59:55 PM EST |
| 60.00 | 0.15 | 0.75 | 0.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.54 | 0.08 | 0.02 | -0.01 | 1/29/2026 | 1/30/2026 3:59:55 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 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.17 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 3:59:55 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.13 | -0.01 | 0.00 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.98 | -0.02 | 0.00 | -0.01 | 1/30/2026 3:59:55 PM EST | |||
| 32.50 | 0.10 | 0.75 | 0.43 | 0.41 | +0.06 | +17.15% | 0.01 | 1 | 56 | 0.68 | -0.05 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 35.00 | 0.25 | 0.75 | 0.50 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.61 | -0.09 | 0.02 | -0.02 | 1/16/2026 | 1/30/2026 3:59:55 PM EST |
| 37.50 | 0.50 | 0.80 | 0.65 | 0.65 | -1.15 | -63.89% | 0.02 | 1 | 1 | 0.54 | -0.14 | 0.02 | -0.02 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 40.00 | 0.80 | 1.25 | 1.03 | 1.10 | -1.68 | -60.44% | 0.03 | 26 | 5 | 0.50 | -0.21 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 42.50 | 1.40 | 1.90 | 1.65 | 1.83 | -0.32 | -14.89% | 0.04 | 2 | 6 | 0.47 | -0.31 | 0.04 | -0.03 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 45.00 | 2.30 | 2.85 | 2.58 | 2.75 | +0.10 | +3.78% | 0.06 | 4 | 8 | 0.45 | -0.43 | 0.05 | -0.03 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 47.50 | 3.70 | 4.20 | 3.95 | 5.59 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.44 | -0.56 | 0.05 | -0.03 | 1/27/2026 | 1/30/2026 3:59:55 PM EST |
| 50.00 | 5.40 | 5.90 | 5.65 | % | 0.11 | 0 | 0 | 0.44 | -0.68 | 0.05 | -0.03 | 1/30/2026 3:59:55 PM EST | |||
| 52.50 | 7.10 | 8.40 | 7.75 | % | 0.15 | 0 | 0 | 0.45 | -0.77 | 0.04 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 55.00 | 9.40 | 10.60 | 10.00 | % | 0.18 | 0 | 0 | 0.47 | -0.83 | 0.03 | -0.02 | 1/30/2026 3:59:55 PM EST | |||
| 60.00 | 13.90 | 15.70 | 14.80 | % | 0.25 | 0 | 0 | 0.80 | -0.92 | 0.02 | -0.01 | 1/30/2026 3:59:55 PM EST |