Options Chain for DARLING INGREDIENTS INC COM (DAR) - $36.27 as of 2/4/2025 9:06:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.10 | 18.60 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 22.50 | 12.00 | 15.50 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 25.00 | 9.10 | 12.70 | % | 0 | 0 | 1.24 | 0.99 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 27.50 | 8.80 | 11.20 | % | 0 | 0 | 0.59 | 0.96 | 0.01 | -0.01 | 2/4/2025 3:59:43 PM EST | |||
| 30.00 | 5.70 | 8.50 | % | 0 | 0 | 0.61 | 0.90 | 0.03 | -0.01 | 2/4/2025 3:59:43 PM EST | |||
| 32.50 | 4.60 | 4.80 | % | 0 | 0 | 0.44 | 0.79 | 0.05 | -0.02 | 2/4/2025 3:59:43 PM EST | |||
| 35.00 | 2.90 | 3.10 | 3.50 | 0.00 | 0.00% | 0 | 3 | 0.43 | 0.64 | 0.07 | -0.03 | 1/17/2025 | 2/4/2025 3:59:43 PM EST |
| 37.50 | 1.70 | 1.80 | 1.90 | +0.10 | +5.56% | 1 | 50 | 0.43 | 0.46 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 40.00 | 0.85 | 1.00 | 0.96 | -0.54 | -36.00% | 47 | 30 | 0.43 | 0.30 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 42.50 | 0.40 | 0.50 | 0.50 | 0.00 | 0.00% | 2 | 322 | 0.42 | 0.17 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 45.00 | 0.15 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 157 | 0.41 | 0.09 | 0.03 | -0.01 | 1/31/2025 | 2/4/2025 3:59:43 PM EST |
| 47.50 | 0.00 | 1.35 | 1.20 | 0.00 | 0.00% | 0 | 6 | 0.47 | 0.04 | 0.02 | -0.01 | 1/24/2025 | 2/4/2025 3:59:43 PM EST |
| 50.00 | 0.00 | 0.95 | % | 0 | 0 | 0.79 | 0.02 | 0.01 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 55.00 | 0.00 | 0.30 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.35 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 22.50 | 0.00 | 0.40 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 1.23 | -0.01 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 27.50 | 0.05 | 0.45 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.04 | 0.01 | -0.01 | 1/21/2025 | 2/4/2025 3:59:43 PM EST |
| 30.00 | 0.25 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 26 | 0.48 | -0.10 | 0.03 | -0.01 | 1/28/2025 | 2/4/2025 3:59:43 PM EST |
| 32.50 | 0.65 | 0.80 | 0.95 | +0.15 | +18.75% | 2 | 63 | 0.45 | -0.21 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 35.00 | 1.45 | 2.55 | 1.42 | -0.21 | -12.89% | 25 | 29 | 0.43 | -0.36 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 3:59:43 PM EST |
| 37.50 | 2.65 | 4.30 | 2.20 | 0.00 | 0.00% | 0 | 20 | 0.42 | -0.54 | 0.07 | -0.03 | 1/31/2025 | 2/4/2025 3:59:43 PM EST |
| 40.00 | 4.30 | 4.60 | % | 0 | 0 | 0.43 | -0.70 | 0.06 | -0.02 | 2/4/2025 3:59:43 PM EST | |||
| 42.50 | 5.70 | 8.00 | % | 0 | 0 | 0.53 | -0.83 | 0.05 | -0.02 | 2/4/2025 3:59:43 PM EST | |||
| 45.00 | 7.50 | 10.60 | 9.80 | 0.00 | 0.00% | 0 | 20 | 0.48 | -0.91 | 0.03 | -0.01 | 1/29/2025 | 2/4/2025 3:59:43 PM EST |
| 47.50 | 9.90 | 13.10 | % | 0 | 0 | 0.91 | -0.96 | 0.02 | -0.01 | 2/4/2025 3:59:43 PM EST | |||
| 50.00 | 12.30 | 15.60 | % | 0 | 0 | 1.13 | -0.98 | 0.01 | 0.00 | 2/4/2025 3:59:43 PM EST | |||
| 55.00 | 16.60 | 21.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:43 PM EST |