Options Chain for DARLING INGREDIENTS INC COM (DAR) - $31.54 as of 5/27/2025 4:06:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.10 | 15.30 | 16.40 | 0.00 | 0.00% | 0 | 3 | 1.38 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 5/27/2025 1:58:53 PM EST |
| 20.00 | 10.80 | 12.80 | 9.50 | 0.00 | 0.00% | 0 | 10 | 0.96 | 0.99 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 1:58:53 PM EST |
| 22.50 | 9.90 | 10.40 | 10.20 | 0.00 | 0.00% | 0 | 55 | 0.76 | 0.97 | 0.01 | -0.01 | 3/28/2025 | 5/27/2025 1:58:53 PM EST |
| 25.00 | 7.70 | 8.00 | 6.10 | 0.00 | 0.00% | 0 | 19 | 0.67 | 0.92 | 0.02 | -0.01 | 4/16/2025 | 5/27/2025 1:58:53 PM EST |
| 27.50 | 5.60 | 5.80 | 7.20 | 0.00 | 0.00% | 0 | 99 | 0.53 | 0.83 | 0.04 | -0.02 | 5/20/2025 | 5/27/2025 1:58:53 PM EST |
| 30.00 | 3.80 | 3.90 | 3.40 | 0.00 | 0.00% | 0 | 220 | 0.49 | 0.70 | 0.06 | -0.02 | 5/22/2025 | 5/27/2025 1:58:53 PM EST |
| 32.50 | 2.35 | 2.45 | 2.15 | +0.10 | +4.88% | 5 | 1,017 | 0.48 | 0.54 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 35.00 | 1.35 | 1.40 | 1.17 | -0.08 | -6.40% | 1 | 1,943 | 0.46 | 0.37 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 37.50 | 0.65 | 0.75 | 0.60 | -0.03 | -4.77% | 1 | 854 | 0.45 | 0.22 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 40.00 | 0.30 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 3,326 | 0.43 | 0.12 | 0.04 | -0.01 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 42.50 | 0.10 | 0.15 | 0.15 | -0.19 | -55.89% | 80 | 138 | 0.43 | 0.06 | 0.02 | -0.01 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 45.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 907 | 0.78 | 0.03 | 0.01 | 0.00 | 5/15/2025 | 5/27/2025 1:58:53 PM EST |
| 47.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 132 | 0.86 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 5/27/2025 1:58:53 PM EST |
| 50.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 992 | 0.77 | 0.01 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:53 PM EST |
| 55.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 240 | 1.07 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/27/2025 1:58:53 PM EST |
| 60.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 663 | 1.18 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/27/2025 1:58:53 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 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 5/27/2025 1:58:53 PM EST |
| 20.00 | 0.00 | 0.45 | 1.00 | 0.00 | 0.00% | 0 | 70 | 1.00 | -0.01 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 1:58:53 PM EST |
| 22.50 | 0.00 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 998 | 0.69 | -0.03 | 0.01 | -0.01 | 5/12/2025 | 5/27/2025 1:58:53 PM EST |
| 25.00 | 0.00 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 2,030 | 0.60 | -0.08 | 0.02 | -0.01 | 5/21/2025 | 5/27/2025 1:58:53 PM EST |
| 27.50 | 0.60 | 0.70 | 0.85 | 0.00 | 0.00% | 0 | 621 | 0.53 | -0.17 | 0.04 | -0.02 | 5/22/2025 | 5/27/2025 1:58:53 PM EST |
| 30.00 | 1.20 | 1.30 | 1.29 | -0.31 | -19.38% | 52 | 1,074 | 0.50 | -0.30 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 32.50 | 2.20 | 2.35 | 2.35 | -0.35 | -12.97% | 1 | 350 | 0.48 | -0.46 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 35.00 | 3.70 | 3.80 | 4.32 | 0.00 | 0.00% | 0 | 629 | 0.47 | -0.63 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 37.50 | 5.50 | 5.70 | 6.50 | 0.00 | 0.00% | 0 | 326 | 0.44 | -0.78 | 0.05 | -0.02 | 5/22/2025 | 5/27/2025 1:58:53 PM EST |
| 40.00 | 7.70 | 7.90 | 9.88 | 0.00 | 0.00% | 0 | 451 | 0.43 | -0.88 | 0.04 | -0.01 | 4/23/2025 | 5/27/2025 1:58:53 PM EST |
| 42.50 | 10.00 | 10.50 | 6.70 | 0.00 | 0.00% | 0 | 39 | 0.63 | -0.94 | 0.02 | -0.01 | 5/13/2025 | 5/27/2025 1:58:53 PM EST |
| 45.00 | 10.70 | 13.10 | 15.00 | 0.00 | 0.00% | 0 | 20 | 0.72 | -0.97 | 0.01 | 0.00 | 3/21/2025 | 5/27/2025 1:58:53 PM EST |
| 47.50 | 13.50 | 15.60 | 8.10 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.99 | 0.01 | 0.00 | 2/11/2025 | 5/27/2025 1:58:53 PM EST |
| 50.00 | 16.20 | 19.60 | 11.90 | 0.00 | 0.00% | 0 | 0 | 1.36 | -0.99 | 0.00 | 0.00 | 2/25/2025 | 5/27/2025 1:58:53 PM EST |
| 55.00 | 21.10 | 24.70 | 24.30 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 1:58:53 PM EST |
| 60.00 | 25.50 | 29.70 | 29.00 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 5/27/2025 1:58:53 PM EST |