Options Chain for DARLING INGREDIENTS INC COM (DAR) - $31.91 as of 3/28/2025 2:47:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.50 | 18.60 | 14.60 | 0.00 | 0.00% | 0 | 1 | 2.44 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 17.50 | 12.30 | 15.70 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 20.00 | 11.20 | 13.20 | % | 0 | 0 | 1.54 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 22.50 | 8.90 | 10.00 | % | 0 | 0 | 1.03 | 0.96 | 0.01 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 25.00 | 6.60 | 7.20 | % | 0 | 0 | 0.93 | 0.90 | 0.03 | -0.02 | 3/28/2025 3:59:58 PM EST | |||
| 27.50 | 4.80 | 5.00 | 4.60 | 0.00 | 0.00% | 0 | 7 | 0.49 | 0.80 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 30.00 | 3.10 | 3.30 | 3.35 | +0.10 | +3.08% | 9 | 21 | 0.49 | 0.66 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 32.50 | 1.80 | 1.90 | 1.85 | -0.20 | -9.76% | 347 | 29 | 0.47 | 0.48 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 35.00 | 0.95 | 1.05 | 1.00 | 0.00 | 0.00% | 9 | 42 | 0.46 | 0.31 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 37.50 | 0.40 | 0.50 | 0.55 | +0.05 | +10.00% | 50 | 18 | 0.44 | 0.18 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 40.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 19 | 0.44 | 0.10 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 0.90 | % | 0 | 0 | 0.81 | 0.05 | 0.02 | -0.01 | 3/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.20 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.30 | % | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 22.50 | 0.05 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.72 | -0.04 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |
| 25.00 | 0.25 | 0.35 | 0.30 | -0.08 | -21.06% | 17 | 35 | 0.54 | -0.10 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 27.50 | 0.65 | 0.75 | 0.79 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.20 | 0.05 | -0.02 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 30.00 | 1.35 | 1.45 | 1.40 | +0.15 | +12.00% | 17 | 51 | 0.48 | -0.34 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 32.50 | 2.55 | 2.65 | 2.55 | +0.20 | +8.52% | 1 | 7 | 0.48 | -0.52 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 3:59:58 PM EST |
| 35.00 | 4.10 | 4.30 | 4.99 | 0.00 | 0.00% | 0 | 5 | 0.46 | -0.69 | 0.07 | -0.02 | 3/26/2025 | 3/28/2025 3:59:58 PM EST |
| 37.50 | 6.10 | 8.30 | % | 0 | 0 | 0.57 | -0.82 | 0.05 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 40.00 | 7.70 | 9.00 | % | 0 | 0 | 0.62 | -0.90 | 0.03 | -0.01 | 3/28/2025 3:59:58 PM EST | |||
| 42.50 | 9.90 | 11.40 | 12.20 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.95 | 0.02 | -0.01 | 3/24/2025 | 3/28/2025 3:59:58 PM EST |