Options Chain for DARLING INGREDIENTS INC COM (DAR) - $39.04 as of 9/6/2024 3:37:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.70 | 18.70 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 22.50 | 12.10 | 16.20 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 25.00 | 9.60 | 13.60 | 15.62 | 0.00 | 0.00% | 0 | 4 | 2.53 | 1.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:50 PM EST |
| 27.50 | 7.10 | 11.20 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 30.00 | 5.00 | 8.80 | 5.90 | 0.00 | 0.00% | 0 | 3 | 1.61 | 0.99 | 0.01 | 0.00 | 8/12/2024 | 9/6/2024 3:59:50 PM EST |
| 32.50 | 4.20 | 4.60 | % | 0 | 0 | 0.61 | 0.91 | 0.05 | -0.02 | 9/6/2024 3:59:50 PM EST | |||
| 35.00 | 2.25 | 2.75 | 6.10 | 0.00 | 0.00% | 0 | 50 | 0.46 | 0.72 | 0.10 | -0.04 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 37.50 | 0.85 | 1.00 | 1.70 | -0.95 | -35.85% | 8 | 17 | 0.44 | 0.42 | 0.13 | -0.04 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 40.00 | 0.20 | 0.30 | 0.47 | -0.73 | -60.84% | 27 | 1,980 | 0.42 | 0.16 | 0.08 | -0.03 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 42.50 | 0.00 | 0.10 | 0.29 | 0.00 | 0.00% | 0 | 3,036 | 0.48 | 0.04 | 0.03 | -0.01 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 45.00 | 0.00 | 0.20 | 0.20 | +0.10 | +100.00% | 4 | 1,186 | 0.72 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 47.50 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:50 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 469 | 0.77 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:50 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:50 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 | 0.50 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.95 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 27.50 | 0.00 | 0.95 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.85 | 0.02 | 0.00 | 0.00% | 0 | 565 | 1.21 | -0.01 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 32.50 | 0.10 | 0.20 | 0.10 | % | 1 | 0 | 0.48 | -0.09 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:50 PM EST | |
| 35.00 | 0.50 | 0.60 | 0.51 | +0.41 | +410.00% | 148 | 795 | 0.44 | -0.28 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 37.50 | 1.55 | 1.70 | 1.10 | +0.60 | +120.00% | 13 | 47 | 0.41 | -0.58 | 0.13 | -0.04 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 40.00 | 3.40 | 3.60 | 3.50 | +1.83 | +109.59% | 30 | 1,567 | 0.41 | -0.84 | 0.08 | -0.03 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 42.50 | 4.30 | 6.70 | 2.05 | 0.00 | 0.00% | 0 | 6 | 0.98 | -0.96 | 0.03 | -0.01 | 8/30/2024 | 9/6/2024 3:59:50 PM EST |
| 45.00 | 7.20 | 10.20 | 3.90 | 0.00 | 0.00% | 0 | 3 | 1.52 | -0.99 | 0.01 | 0.00 | 8/28/2024 | 9/6/2024 3:59:50 PM EST |
| 47.50 | 8.90 | 12.80 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 50.00 | 11.20 | 15.20 | 9.30 | 0.00 | 0.00% | 0 | 1 | 1.41 | -1.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:50 PM EST |
| 55.00 | 16.30 | 20.30 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |