Options Chain for DARLING INGREDIENTS INC COM (DAR) - $31.55 as of 3/31/2025 3:45:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.80 | 15.00 | 12.20 | 0.00 | 0.00% | 0 | 2 | 2.95 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 1:59:05 PM EST |
| 20.00 | 10.10 | 12.10 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 22.50 | 7.50 | 10.20 | 16.62 | 0.00 | 0.00% | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 1:59:05 PM EST |
| 25.00 | 5.10 | 7.60 | 4.84 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.95 | 0.02 | -0.02 | 3/24/2025 | 3/31/2025 1:59:05 PM EST |
| 27.50 | 4.00 | 4.20 | 4.10 | -1.00 | -19.61% | 3 | 125 | 0.49 | 0.86 | 0.06 | -0.03 | 3/31/2025 | 3/31/2025 1:59:05 PM EST |
| 30.00 | 1.95 | 2.10 | 1.62 | -0.58 | -26.37% | 63 | 289 | 0.47 | 0.66 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 1:59:05 PM EST |
| 32.50 | 0.70 | 0.75 | 0.75 | -0.15 | -16.67% | 12 | 1,271 | 0.44 | 0.35 | 0.12 | -0.03 | 3/31/2025 | 3/31/2025 1:59:05 PM EST |
| 35.00 | 0.15 | 0.25 | 0.22 | -0.13 | -37.15% | 13 | 1,347 | 0.47 | 0.13 | 0.07 | -0.02 | 3/31/2025 | 3/31/2025 1:59:05 PM EST |
| 37.50 | 0.05 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 1,062 | 0.60 | 0.04 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 1:59:05 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | +0.03 | +60.00% | 4 | 1,316 | 0.75 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 1:59:05 PM EST |
| 42.50 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 211 | 0.73 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 1:59:05 PM EST |
| 45.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 514 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 1:59:05 PM EST |
| 47.50 | 0.00 | 0.10 | 0.37 | 0.00 | 0.00% | 0 | 196 | 1.04 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 1:59:05 PM EST |
| 50.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 1 | 457 | 1.76 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 1:59:05 PM EST |
| 55.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 230 | 1.99 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/31/2025 1:59:05 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 565 | 1.48 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 3/31/2025 1:59:05 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 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 1:59:05 PM EST |
| 20.00 | 0.00 | 0.10 | 0.24 | 0.00 | 0.00% | 0 | 15 | 1.92 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 1:59:05 PM EST |
| 22.50 | 0.00 | 0.55 | 0.33 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 1:59:05 PM EST |
| 25.00 | 0.05 | 0.15 | 0.07 | -0.01 | -12.50% | 1 | 30 | 0.64 | -0.05 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 1:59:05 PM EST |
| 27.50 | 0.15 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 745 | 0.54 | -0.14 | 0.06 | -0.03 | 3/28/2025 | 3/31/2025 1:59:05 PM EST |
| 30.00 | 0.65 | 0.70 | 0.80 | +0.29 | +56.87% | 1 | 505 | 0.49 | -0.34 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 1:59:05 PM EST |
| 32.50 | 1.85 | 1.95 | 1.55 | 0.00 | 0.00% | 0 | 381 | 0.46 | -0.65 | 0.12 | -0.03 | 3/27/2025 | 3/31/2025 1:59:05 PM EST |
| 35.00 | 3.80 | 4.00 | 4.28 | 0.00 | 0.00% | 0 | 164 | 0.42 | -0.87 | 0.07 | -0.02 | 3/26/2025 | 3/31/2025 1:59:05 PM EST |
| 37.50 | 6.10 | 6.40 | 7.50 | 0.00 | 0.00% | 0 | 47 | 0.84 | -0.96 | 0.02 | -0.01 | 3/26/2025 | 3/31/2025 1:59:05 PM EST |
| 40.00 | 8.60 | 9.10 | 9.20 | 0.00 | 0.00% | 0 | 30 | 0.78 | -0.99 | 0.01 | 0.00 | 3/11/2025 | 3/31/2025 1:59:05 PM EST |
| 42.50 | 11.10 | 11.50 | 7.79 | 0.00 | 0.00% | 0 | 15 | 0.91 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 1:59:05 PM EST |
| 45.00 | 12.50 | 15.50 | 7.65 | 0.00 | 0.00% | 0 | 3 | 1.94 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 1:59:05 PM EST |
| 47.50 | 15.00 | 18.20 | 11.40 | 0.00 | 0.00% | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 1/10/2025 | 3/31/2025 1:59:05 PM EST |
| 50.00 | 17.50 | 20.70 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST | |||
| 55.00 | 22.80 | 25.70 | 15.20 | 0.00 | 0.00% | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 3/31/2025 1:59:05 PM EST |
| 60.00 | 27.10 | 30.40 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:59:05 PM EST |