Options Chain for DARLING INGREDIENTS INC COM (DAR) - $32.99 as of 6/13/2025 3:17:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 18.90 | 22.80 | 21.98 | % | 2 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 17.50 | 16.40 | 20.30 | % | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 20.00 | 13.90 | 17.80 | % | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 22.50 | 11.40 | 15.20 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 25.00 | 9.30 | 12.80 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 27.50 | 6.40 | 10.20 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 30.00 | 4.00 | 7.60 | 6.75 | +4.25 | +170.00% | 11 | 48 | 2.20 | 1.00 | 0.02 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 32.50 | 3.50 | 4.00 | 3.30 | +1.98 | +150.00% | 1,623 | 3,075 | 1.10 | 0.89 | 0.07 | -0.04 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 35.00 | 1.50 | 1.85 | 1.47 | +1.02 | +226.67% | 6,672 | 9,783 | 0.61 | 0.64 | 0.14 | -0.07 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 37.50 | 0.15 | 1.00 | 0.40 | +0.15 | +60.00% | 795 | 3,090 | 0.61 | 0.28 | 0.12 | -0.06 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.45 | 0.10 | -0.06 | -37.50% | 129 | 2,057 | 0.90 | 0.07 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 0.55 | 0.25 | +0.20 | +400.00% | 3 | 10 | 1.26 | 0.01 | 0.01 | 0.00 | 6/13/2025 | 6/13/2025 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 | 1.35 | 0.02 | 0.00 | 0.00% | 0 | 1 | 5.62 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 1.60 | 0.27 | 0.00 | 0.00% | 0 | 9 | 5.11 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 2.10 | 0.37 | 0.00 | 0.00% | 0 | 8 | 5.13 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/13/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 2.15 | 0.37 | 0.00 | 0.00% | 0 | 1 | 4.36 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 1.40 | 0.10 | 0.00 | 0.00% | 0 | 9 | 2.87 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/13/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 0.45 | 0.05 | -0.08 | -61.54% | 30 | 39 | 1.58 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 30.00 | 0.05 | 0.15 | 0.05 | -0.30 | -85.72% | 19 | 421 | 0.85 | 0.00 | 0.02 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 32.50 | 0.10 | 0.50 | 0.35 | -0.58 | -62.37% | 74 | 412 | 0.71 | -0.11 | 0.07 | -0.04 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 35.00 | 0.15 | 1.25 | 0.75 | -2.10 | -73.69% | 209 | 648 | 0.55 | -0.36 | 0.14 | -0.07 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 37.50 | 1.60 | 2.65 | 2.20 | -4.54 | -67.36% | 33 | 20 | 0.86 | -0.72 | 0.12 | -0.06 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 40.00 | 2.40 | 6.30 | 5.80 | 0.00 | 0.00% | 0 | 0 | 1.78 | -0.93 | 0.05 | -0.02 | 5/15/2025 | 6/13/2025 3:59:58 PM EST |
| 42.50 | 5.10 | 8.70 | 7.40 | 0.00 | 0.00% | 0 | 0 | 2.18 | -0.99 | 0.01 | 0.00 | 5/16/2025 | 6/13/2025 3:59:58 PM EST |