Options Chain for DARLING INGREDIENTS INC COM (DAR) - $32.56 as of 5/5/2025 2:54:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.40 | 19.80 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 17.50 | 14.00 | 17.30 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 20.00 | 11.70 | 14.80 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 22.50 | 9.60 | 12.30 | % | 0 | 0 | 0.81 | 0.98 | 0.01 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 25.00 | 7.70 | 9.50 | % | 0 | 0 | 1.15 | 0.93 | 0.02 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 27.50 | 5.30 | 5.80 | % | 0 | 0 | 0.49 | 0.84 | 0.04 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 30.00 | 3.70 | 3.90 | 3.95 | 0.00 | 0.00% | 0 | 7 | 0.50 | 0.71 | 0.06 | -0.02 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 32.50 | 1.40 | 2.30 | 2.42 | 0.00 | 0.00% | 0 | 19 | 0.37 | 0.54 | 0.07 | -0.03 | 5/1/2025 | 5/5/2025 4:00:03 PM EST |
| 35.00 | 0.10 | 1.20 | 1.22 | -0.14 | -10.30% | 14 | 920 | 0.33 | 0.35 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 37.50 | 0.45 | 0.55 | 0.51 | -0.04 | -7.28% | 1 | 284 | 0.42 | 0.19 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 40.00 | 0.10 | 0.50 | % | 0 | 0 | 0.40 | 0.08 | 0.04 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 42.50 | 0.00 | 1.05 | % | 0 | 0 | 0.87 | 0.04 | 0.02 | -0.01 | 5/5/2025 4:00:03 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 | 1.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 8 | 1.09 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.45 | 0.37 | 0.00 | 0.00% | 0 | 8 | 0.94 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.02 | 0.01 | -0.01 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 25.00 | 0.15 | 0.40 | 0.57 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.07 | 0.02 | -0.01 | 4/24/2025 | 5/5/2025 4:00:03 PM EST |
| 27.50 | 0.50 | 0.60 | % | 0 | 0 | 0.53 | -0.16 | 0.04 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 30.00 | 1.05 | 1.15 | 1.00 | -0.36 | -26.48% | 1 | 34 | 0.49 | -0.29 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 4:00:03 PM EST |
| 32.50 | 1.75 | 2.10 | 1.86 | 0.00 | 0.00% | 0 | 22 | 0.43 | -0.46 | 0.07 | -0.03 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 35.00 | 3.00 | 3.60 | 3.10 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.65 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 4:00:03 PM EST |
| 37.50 | 4.90 | 5.50 | % | 0 | 0 | 0.36 | -0.81 | 0.06 | -0.02 | 5/5/2025 4:00:03 PM EST | |||
| 40.00 | 5.60 | 7.90 | % | 0 | 0 | 0.52 | -0.92 | 0.04 | -0.01 | 5/5/2025 4:00:03 PM EST | |||
| 42.50 | 8.00 | 10.80 | % | 0 | 0 | 0.76 | -0.96 | 0.02 | -0.01 | 5/5/2025 4:00:03 PM EST |