Options Chain for DARLING INGREDIENTS INC COM (DAR) - $37.54 as of 7/11/2025 8:17:01 PM 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
17.50 | 18.00 | 22.10 | 20.05 | 20.15 | 0.00 | 0.00% | 1.15 | 0 | 3 | 6.13 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:49 PM EST |
20.00 | 15.50 | 19.60 | 17.55 | 17.66 | 0.00 | 0.00% | 0.88 | 0 | 10 | 5.17 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:49 PM EST |
22.50 | 13.00 | 17.00 | 15.00 | 15.12 | 0.00 | 0.00% | 0.67 | 0 | 55 | 2.73 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:49 PM EST |
25.00 | 10.90 | 14.50 | 12.70 | 12.63 | 0.00 | 0.00% | 0.51 | 0 | 20 | 3.51 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:49 PM EST |
27.50 | 9.50 | 10.60 | 10.05 | 11.71 | 0.00 | 0.00% | 0.37 | 0 | 109 | 2.06 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:49 PM EST |
30.00 | 7.40 | 8.20 | 7.80 | 8.15 | 0.00 | 0.00% | 0.26 | 0 | 617 | 1.88 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:49 PM EST |
32.50 | 4.90 | 5.30 | 5.10 | 5.35 | -0.45 | -7.76% | 0.16 | 2 | 1,303 | 0.71 | 0.98 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
35.00 | 2.60 | 4.60 | 3.60 | 2.81 | -0.31 | -9.94% | 0.10 | 7 | 4,207 | 0.59 | 0.88 | 0.08 | -0.05 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
37.50 | 0.65 | 1.30 | 0.98 | 0.86 | -0.52 | -37.69% | 0.03 | 75 | 1,529 | 0.41 | 0.54 | 0.19 | -0.07 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
40.00 | 0.15 | 0.95 | 0.55 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 3,565 | 0.65 | 0.14 | 0.11 | -0.04 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
42.50 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1,067 | 0.74 | 0.02 | 0.02 | -0.01 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
45.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,430 | 0.98 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:49 PM EST |
47.50 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 132 | 2.47 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 7/11/2025 3:59:49 PM EST |
50.00 | 0.00 | 1.10 | 0.55 | 0.13 | +0.07 | +116.67% | 0.01 | 11 | 969 | 1.14 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
55.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 233 | 3.18 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/11/2025 3:59:49 PM EST |
60.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 663 | 3.56 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 7/11/2025 3:59:49 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
17.50 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.06 | 0 | 2 | 6.24 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 7/11/2025 3:59:49 PM EST |
20.00 | 0.00 | 0.45 | 0.23 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 70 | 3.28 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/11/2025 3:59:49 PM EST |
22.50 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 997 | 3.12 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:49 PM EST |
25.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,018 | 2.43 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:49 PM EST |
27.50 | 0.00 | 1.15 | 0.58 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 617 | 2.19 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
30.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,493 | 1.75 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:49 PM EST |
32.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 3 | 1,185 | 0.71 | -0.02 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
35.00 | 0.15 | 0.50 | 0.33 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1,490 | 0.55 | -0.12 | 0.08 | -0.05 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
37.50 | 0.55 | 1.20 | 0.88 | 0.80 | +0.10 | +14.29% | 0.02 | 90 | 586 | 0.40 | -0.46 | 0.19 | -0.07 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
40.00 | 1.60 | 4.30 | 2.95 | 2.40 | 0.00 | 0.00% | 0.07 | 0 | 242 | 0.71 | -0.86 | 0.11 | -0.04 | 7/10/2025 | 7/11/2025 3:59:49 PM EST |
42.50 | 2.90 | 6.20 | 4.55 | 5.00 | 0.00 | 0.00% | 0.11 | 0 | 76 | 1.13 | -0.98 | 0.02 | -0.01 | 6/27/2025 | 7/11/2025 3:59:49 PM EST |
45.00 | 5.40 | 9.40 | 7.40 | 15.00 | 0.00 | 0.00% | 0.16 | 0 | 20 | 1.28 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 7/11/2025 3:59:49 PM EST |
47.50 | 7.90 | 11.90 | 9.90 | 8.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 7/11/2025 3:59:49 PM EST |
50.00 | 10.40 | 14.40 | 12.40 | 11.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 7/11/2025 3:59:49 PM EST |
55.00 | 15.40 | 19.40 | 17.40 | 24.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 7/11/2025 3:59:49 PM EST |
60.00 | 20.40 | 24.40 | 22.40 | 29.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 7/11/2025 3:59:49 PM EST |