Options Chain for DARLING INGREDIENTS INC COM (DAR) - $39.56 as of 2/21/2025 3:18:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 20.30 | 23.30 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 20.00 | 17.60 | 21.10 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 22.50 | 16.60 | 18.80 | 16.62 | +5.05 | +43.65% | 1 | 1 | 1.68 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 25.00 | 13.60 | 15.70 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 27.50 | 11.80 | 14.10 | 11.20 | 0.00 | 0.00% | 0 | 24 | 0.83 | 0.99 | 0.01 | -0.01 | 2/6/2025 | 2/21/2025 3:59:57 PM EST |
| 30.00 | 9.40 | 11.20 | 5.86 | 0.00 | 0.00% | 0 | 81 | 0.83 | 0.95 | 0.02 | -0.01 | 1/22/2025 | 2/21/2025 3:59:57 PM EST |
| 32.50 | 7.20 | 7.40 | 6.90 | 0.00 | 0.00% | 0 | 224 | 0.42 | 0.89 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 35.00 | 5.10 | 6.80 | 4.99 | -0.51 | -9.28% | 20 | 552 | 0.40 | 0.79 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 37.50 | 2.25 | 5.50 | 3.10 | 0.00 | 0.00% | 0 | 525 | 0.39 | 0.66 | 0.06 | -0.02 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 40.00 | 2.00 | 2.15 | 2.02 | +0.12 | +6.32% | 15 | 1,307 | 0.38 | 0.50 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 42.50 | 1.10 | 1.20 | 1.10 | +0.09 | +8.92% | 2 | 207 | 0.37 | 0.33 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 45.00 | 0.55 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 508 | 0.37 | 0.20 | 0.05 | -0.01 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 47.50 | 0.20 | 0.35 | 0.69 | 0.00 | 0.00% | 0 | 200 | 0.35 | 0.11 | 0.03 | -0.01 | 2/18/2025 | 2/21/2025 3:59:57 PM EST |
| 50.00 | 0.05 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 457 | 0.36 | 0.06 | 0.02 | -0.01 | 2/13/2025 | 2/21/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 230 | 0.73 | 0.01 | 0.01 | 0.00 | 2/11/2025 | 2/21/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 565 | 0.56 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:57 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 | 1.35 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 2.15 | 0.14 | 0.00 | 0.00% | 0 | 15 | 1.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/21/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 2/21/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 15 | 1.23 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 2.20 | 0.19 | 0.00 | 0.00% | 0 | 619 | 1.28 | -0.01 | 0.01 | -0.01 | 2/13/2025 | 2/21/2025 3:59:57 PM EST |
| 30.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 206 | 0.48 | -0.05 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 32.50 | 0.35 | 0.45 | 0.34 | 0.00 | 0.00% | 0 | 539 | 0.45 | -0.11 | 0.03 | -0.02 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 35.00 | 0.75 | 0.90 | 0.75 | -0.08 | -9.64% | 5 | 129 | 0.43 | -0.21 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 37.50 | 1.40 | 1.60 | 1.50 | +0.15 | +11.12% | 1 | 146 | 0.40 | -0.34 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 40.00 | 2.55 | 2.70 | 2.65 | +0.35 | +15.22% | 1 | 224 | 0.38 | -0.50 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 42.50 | 4.10 | 4.30 | 3.70 | 0.00 | 0.00% | 0 | 128 | 0.38 | -0.67 | 0.06 | -0.02 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 45.00 | 5.00 | 6.30 | 6.60 | 0.00 | 0.00% | 0 | 40 | 0.26 | -0.80 | 0.05 | -0.01 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 47.50 | 8.30 | 8.90 | 11.40 | 0.00 | 0.00% | 0 | 11 | 0.51 | -0.89 | 0.03 | -0.01 | 1/10/2025 | 2/21/2025 3:59:57 PM EST |
| 50.00 | 10.10 | 11.90 | % | 0 | 0 | 0.71 | -0.94 | 0.02 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 55.00 | 14.60 | 17.30 | 15.20 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 8/23/2024 | 2/21/2025 3:59:57 PM EST |
| 60.00 | 20.00 | 22.30 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |