Options Chain for DARLING INGREDIENTS INC COM (DAR) - $58.98 as of 3/27/2026 7:33:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 42.20 | 46.50 | 44.35 | % | 2.96 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 17.50 | 40.10 | 43.60 | 41.85 | % | 2.39 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 20.00 | 37.80 | 41.20 | 39.50 | % | 1.98 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 22.50 | 35.30 | 38.70 | 37.00 | % | 1.64 | 0 | 57 | 3.53 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 25.00 | 32.80 | 36.20 | 34.50 | % | 1.38 | 0 | 6 | 3.19 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 27.50 | 30.30 | 33.60 | 31.95 | % | 1.16 | 0 | 5 | 2.84 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 30.00 | 27.80 | 30.50 | 29.15 | % | 0.97 | 0 | 186 | 2.25 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 32.50 | 25.20 | 28.60 | 26.90 | 26.10 | 0.00 | 0.00% | 0.83 | 0 | 147 | 2.23 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:57 PM EST |
| 35.00 | 22.80 | 26.10 | 24.45 | % | 0.70 | 0 | 213 | 2.01 | 1.00 | 0.00 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 37.50 | 20.40 | 23.60 | 22.00 | 21.15 | 0.00 | 0.00% | 0.59 | 0 | 1,201 | 1.80 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 3/27/2026 3:59:57 PM EST |
| 40.00 | 19.10 | 20.90 | 20.00 | 16.16 | 0.00 | 0.00% | 0.50 | 0 | 298 | 1.60 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/27/2026 3:59:57 PM EST |
| 42.50 | 16.70 | 18.40 | 17.55 | 17.36 | +0.07 | +0.41% | 0.41 | 9 | 1,580 | 1.42 | 1.00 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 45.00 | 13.70 | 15.90 | 14.80 | 14.43 | -0.11 | -0.76% | 0.33 | 2 | 1,762 | 1.24 | 0.99 | 0.00 | -0.01 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 47.50 | 11.20 | 13.20 | 12.20 | % | 0.26 | 0 | 63 | 1.01 | 0.97 | 0.01 | -0.02 | 3/27/2026 3:59:57 PM EST | |||
| 50.00 | 9.50 | 10.80 | 10.15 | 9.76 | 0.00 | 0.00% | 0.20 | 0 | 461 | 0.65 | 0.93 | 0.02 | -0.03 | 3/26/2026 | 3/27/2026 3:59:57 PM EST |
| 52.50 | 6.90 | 8.20 | 7.55 | 8.10 | +0.80 | +10.96% | 0.14 | 1 | 637 | 0.69 | 0.85 | 0.03 | -0.05 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 55.00 | 5.00 | 6.30 | 5.65 | 6.74 | +0.89 | +15.22% | 0.10 | 42 | 2,602 | 0.52 | 0.75 | 0.04 | -0.06 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 57.50 | 3.40 | 4.40 | 3.90 | 3.50 | -0.55 | -13.58% | 0.07 | 69 | 464 | 0.50 | 0.63 | 0.05 | -0.07 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 60.00 | 2.15 | 2.75 | 2.45 | 2.54 | -0.16 | -5.93% | 0.04 | 8,041 | 25,841 | 0.47 | 0.50 | 0.05 | -0.07 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 62.50 | 1.10 | 2.25 | 1.68 | 1.27 | -0.16 | -11.19% | 0.03 | 58 | 357 | 0.50 | 0.36 | 0.05 | -0.07 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 65.00 | 0.65 | 1.30 | 0.98 | 1.00 | 0.00 | 0.00% | 0.02 | 8,917 | 14,962 | 0.49 | 0.24 | 0.05 | -0.05 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 67.50 | 0.05 | 1.05 | 0.55 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.45 | 0.14 | 0.03 | -0.04 | 3/26/2026 | 3/27/2026 3:59:57 PM EST |
| 70.00 | 0.05 | 0.75 | 0.40 | 0.39 | -0.09 | -18.75% | 0.01 | 130 | 24 | 0.50 | 0.08 | 0.02 | -0.02 | 3/27/2026 | 3/27/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 19 | 5.15 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 2 | 3.32 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 23 | 2.98 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 14 | 2.69 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.33 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.43 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 3/27/2026 3:59:57 PM EST |
| 27.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 64 | 2.23 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 117 | 2.02 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 32.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 212 | 1.81 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 697 | 1.63 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 251 | 1.48 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 142 | 1.31 | 0.00 | 0.00 | 0.00 | 3/27/2026 3:59:57 PM EST | |||
| 42.50 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.79 | 0.00 | 0.00 | -0.01 | 3/26/2026 | 3/27/2026 3:59:57 PM EST |
| 45.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.02 | -0.01 | 0.00 | -0.01 | 3/26/2026 | 3/27/2026 3:59:57 PM EST |
| 47.50 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 454 | 0.66 | -0.03 | 0.01 | -0.02 | 3/26/2026 | 3/27/2026 3:59:57 PM EST |
| 50.00 | 0.05 | 0.80 | 0.43 | 0.45 | -0.05 | -10.00% | 0.01 | 4 | 197 | 0.55 | -0.07 | 0.02 | -0.03 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 52.50 | 0.20 | 1.15 | 0.68 | 0.60 | -0.25 | -29.42% | 0.01 | 353 | 569 | 0.53 | -0.14 | 0.03 | -0.05 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 55.00 | 0.75 | 1.20 | 0.98 | 1.00 | -0.45 | -31.04% | 0.02 | 11 | 1,204 | 0.48 | -0.25 | 0.04 | -0.06 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 57.50 | 1.45 | 2.30 | 1.88 | 2.49 | +0.24 | +10.67% | 0.03 | 20 | 1,349 | 0.49 | -0.37 | 0.05 | -0.07 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 60.00 | 2.55 | 3.80 | 3.18 | 2.75 | -0.45 | -14.07% | 0.05 | 6 | 3,121 | 0.51 | -0.50 | 0.05 | -0.07 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 62.50 | 3.80 | 5.10 | 4.45 | 4.70 | % | 0.07 | 192 | 0 | 0.45 | -0.64 | 0.05 | -0.07 | 3/27/2026 | 3/27/2026 3:59:57 PM EST | |
| 65.00 | 5.60 | 7.10 | 6.35 | 6.60 | -0.75 | -10.21% | 0.10 | 50 | 2 | 0.63 | -0.76 | 0.05 | -0.05 | 3/27/2026 | 3/27/2026 3:59:57 PM EST |
| 67.50 | 7.70 | 9.70 | 8.70 | % | 0.13 | 0 | 0 | 0.77 | -0.86 | 0.03 | -0.04 | 3/27/2026 3:59:57 PM EST | |||
| 70.00 | 9.90 | 12.10 | 11.00 | % | 0.16 | 0 | 0 | 0.86 | -0.92 | 0.02 | -0.02 | 3/27/2026 3:59:57 PM EST |