Options Chain for DARLING INGREDIENTS INC COM (DAR) - $38.55 as of 6/20/2025 3:27:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.70 | 20.70 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 22.50 | 14.30 | 18.30 | % | 0 | 0 | 1.62 | 0.99 | 0.00 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 25.00 | 12.00 | 15.90 | % | 0 | 0 | 1.41 | 0.98 | 0.01 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 27.50 | 9.60 | 13.00 | % | 0 | 0 | 1.25 | 0.95 | 0.01 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 30.00 | 7.30 | 10.70 | % | 0 | 0 | 1.09 | 0.91 | 0.02 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 32.50 | 5.10 | 8.40 | % | 0 | 0 | 0.93 | 0.84 | 0.03 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 35.00 | 4.80 | 5.70 | 5.88 | % | 2 | 0 | 0.51 | 0.74 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 37.50 | 2.25 | 5.40 | 3.40 | -0.20 | -5.56% | 7 | 5 | 0.50 | 0.62 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 40.00 | 1.90 | 3.00 | 2.15 | -0.05 | -2.28% | 16 | 4 | 0.48 | 0.49 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 2.45 | % | 0 | 0 | 0.62 | 0.36 | 0.05 | -0.03 | 6/20/2025 3:59:55 PM EST | |||
| 45.00 | 0.60 | 1.60 | 0.50 | % | 2 | 0 | 0.49 | 0.26 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:55 PM EST | |
| 47.50 | 0.00 | 1.70 | % | 0 | 0 | 0.71 | 0.18 | 0.04 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.12 | 0.03 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.45 | % | 0 | 0 | 0.99 | 0.05 | 0.01 | -0.01 | 6/20/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.35 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 2.20 | % | 0 | 0 | 1.70 | -0.01 | 0.00 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 1.50 | % | 0 | 0 | 1.31 | -0.02 | 0.01 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 27.50 | 0.00 | 1.30 | % | 0 | 0 | 1.01 | -0.05 | 0.01 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 1.70 | % | 0 | 0 | 0.94 | -0.09 | 0.02 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 32.50 | 0.00 | 1.90 | % | 0 | 0 | 0.81 | -0.16 | 0.03 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 2.60 | % | 0 | 0 | 0.80 | -0.26 | 0.04 | -0.03 | 6/20/2025 3:59:55 PM EST | |||
| 37.50 | 1.85 | 3.00 | 2.10 | 0.00 | 0.00% | 1 | 18 | 0.52 | -0.38 | 0.05 | -0.03 | 6/20/2025 | 6/20/2025 3:59:55 PM EST |
| 40.00 | 3.00 | 3.90 | % | 0 | 0 | 0.48 | -0.51 | 0.05 | -0.03 | 6/20/2025 3:59:55 PM EST | |||
| 42.50 | 3.50 | 6.30 | % | 0 | 0 | 0.78 | -0.64 | 0.05 | -0.03 | 6/20/2025 3:59:55 PM EST | |||
| 45.00 | 4.90 | 8.90 | % | 0 | 0 | 0.84 | -0.74 | 0.04 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 47.50 | 7.10 | 11.20 | % | 0 | 0 | 0.91 | -0.82 | 0.04 | -0.02 | 6/20/2025 3:59:55 PM EST | |||
| 50.00 | 10.20 | 13.50 | % | 0 | 0 | 0.98 | -0.88 | 0.03 | -0.01 | 6/20/2025 3:59:55 PM EST | |||
| 55.00 | 14.50 | 18.50 | % | 0 | 0 | 1.15 | -0.95 | 0.01 | -0.01 | 6/20/2025 3:59:55 PM EST |