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 | 19.10 | 23.00 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 17.50 | 16.80 | 20.60 | % | 0 | 0 | 1.58 | 0.99 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 20.00 | 14.30 | 18.20 | 17.45 | +5.55 | +46.64% | 2 | 2 | 1.37 | 0.99 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 22.50 | 12.00 | 15.80 | % | 0 | 0 | 1.18 | 0.96 | 0.01 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 25.00 | 9.60 | 13.50 | % | 0 | 0 | 1.06 | 0.92 | 0.01 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 27.50 | 8.20 | 11.00 | 5.20 | 0.00 | 0.00% | 0 | 35 | 0.95 | 0.86 | 0.02 | -0.01 | 4/11/2025 | 6/13/2025 3:59:58 PM EST |
| 30.00 | 6.60 | 9.40 | 8.20 | +4.50 | +121.63% | 1 | 248 | 0.62 | 0.80 | 0.03 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 32.50 | 4.80 | 6.00 | 6.50 | +2.78 | +74.74% | 1 | 410 | 0.45 | 0.71 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 35.00 | 2.70 | 5.40 | 4.24 | +2.14 | +101.91% | 10 | 11,826 | 0.46 | 0.61 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 37.50 | 2.65 | 3.70 | 3.50 | +2.13 | +155.48% | 8 | 272 | 0.49 | 0.50 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 40.00 | 1.95 | 2.65 | 1.85 | +0.85 | +85.00% | 13,114 | 14,149 | 0.49 | 0.39 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 42.50 | 0.05 | 1.75 | 1.52 | +0.91 | +149.18% | 3 | 243 | 0.56 | 0.30 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 1.40 | 0.35 | 0.00 | 0.00% | 0 | 19 | 0.53 | 0.23 | 0.03 | -0.01 | 6/5/2025 | 6/13/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 2.80 | 0.37 | 0.00 | 0.00% | 0 | 20 | 0.82 | 0.17 | 0.03 | -0.01 | 4/28/2025 | 6/13/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 1,249 | 0.53 | 0.13 | 0.02 | -0.01 | 5/12/2025 | 6/13/2025 3:59:58 PM EST |
| 55.00 | 0.10 | 0.85 | 0.20 | % | 1 | 0 | 0.56 | 0.07 | 0.01 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST | |
| 60.00 | 0.05 | 0.15 | % | 0 | 0 | 0.48 | 0.04 | 0.01 | 0.00 | 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 | 2.20 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:58 PM EST | |||
| 17.50 | 0.00 | 2.25 | 0.35 | 0.00 | 0.00% | 0 | 18 | 1.66 | -0.01 | 0.00 | 0.00 | 3/17/2025 | 6/13/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 2.30 | 1.00 | 0.00 | 0.00% | 0 | 6 | 1.43 | -0.01 | 0.00 | 0.00 | 4/10/2025 | 6/13/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 1.55 | 2.15 | 0.00 | 0.00% | 0 | 7 | 0.87 | -0.04 | 0.01 | -0.01 | 4/9/2025 | 6/13/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 1.05 | 0.75 | 0.00 | 0.00% | 0 | 873 | 0.70 | -0.08 | 0.01 | -0.01 | 6/10/2025 | 6/13/2025 3:59:58 PM EST |
| 27.50 | 0.50 | 1.25 | 1.44 | +0.09 | +6.67% | 1 | 2,897 | 0.57 | -0.14 | 0.02 | -0.01 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 30.00 | 0.85 | 1.85 | 1.25 | -0.70 | -35.90% | 7 | 951 | 0.49 | -0.20 | 0.03 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 32.50 | 1.30 | 2.00 | 1.65 | -2.25 | -57.70% | 3 | 163 | 0.49 | -0.29 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 35.00 | 2.25 | 3.10 | 2.50 | -1.70 | -40.48% | 33 | 90 | 0.44 | -0.39 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 37.50 | 2.65 | 4.70 | 4.40 | +0.74 | +20.22% | 8 | 70 | 0.35 | -0.50 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 40.00 | 5.20 | 7.60 | 5.00 | -2.40 | -32.44% | 4 | 95 | 0.54 | -0.61 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 3:59:58 PM EST |
| 42.50 | 5.80 | 9.70 | 7.90 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.70 | 0.04 | -0.02 | 5/12/2025 | 6/13/2025 3:59:58 PM EST |
| 45.00 | 7.90 | 11.80 | 13.50 | 0.00 | 0.00% | 0 | 3 | 0.81 | -0.77 | 0.03 | -0.01 | 6/11/2025 | 6/13/2025 3:59:58 PM EST |
| 47.50 | 10.10 | 14.00 | % | 0 | 0 | 0.84 | -0.83 | 0.03 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 50.00 | 12.40 | 16.20 | 12.10 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.87 | 0.02 | -0.01 | 2/25/2025 | 6/13/2025 3:59:58 PM EST |
| 55.00 | 17.30 | 21.20 | % | 0 | 0 | 1.01 | -0.93 | 0.01 | -0.01 | 6/13/2025 3:59:58 PM EST | |||
| 60.00 | 22.30 | 26.10 | % | 0 | 0 | 1.06 | -0.96 | 0.01 | 0.00 | 6/13/2025 3:59:58 PM EST |