Options Chain for DARLING INGREDIENTS INC COM (DAR) - $59.62 as of 5/29/2026 12:25:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 27.90 | 30.70 | 29.30 | 29.70 | 0.00 | 0.00% | 0.98 | 0 | 200 | 2.73 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 35.00 | 22.90 | 26.00 | 24.45 | % | 0.70 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 37.50 | 20.30 | 23.50 | 21.90 | 25.27 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.89 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:59:00 PM EST |
| 40.00 | 18.00 | 20.70 | 19.35 | 22.63 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.83 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:59:00 PM EST |
| 42.50 | 15.80 | 18.30 | 17.05 | % | 0.40 | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 5/29/2026 1:59:00 PM EST | |||
| 45.00 | 13.30 | 15.60 | 14.45 | 19.27 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.18 | 0.99 | 0.00 | -0.01 | 5/12/2026 | 5/29/2026 1:59:00 PM EST |
| 47.50 | 10.90 | 13.20 | 12.05 | % | 0.25 | 0 | 0 | 1.04 | 0.97 | 0.01 | -0.02 | 5/29/2026 1:59:00 PM EST | |||
| 50.00 | 8.70 | 10.70 | 9.70 | 13.10 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.88 | 0.92 | 0.02 | -0.04 | 5/13/2026 | 5/29/2026 1:59:00 PM EST |
| 52.50 | 6.60 | 8.20 | 7.40 | 6.54 | 0.00 | 0.00% | 0.14 | 0 | 19 | 0.71 | 0.87 | 0.03 | -0.04 | 5/22/2026 | 5/29/2026 1:59:00 PM EST |
| 55.00 | 4.50 | 6.20 | 5.35 | 5.40 | 0.00 | 0.00% | 0.10 | 0 | 21 | 0.39 | 0.78 | 0.05 | -0.06 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 57.50 | 2.85 | 3.70 | 3.28 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 75 | 0.40 | 0.66 | 0.06 | -0.06 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 60.00 | 1.65 | 2.35 | 2.00 | 2.05 | -0.21 | -9.30% | 0.03 | 2 | 204 | 0.41 | 0.50 | 0.07 | -0.07 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 62.50 | 0.75 | 1.65 | 1.20 | 1.12 | -0.08 | -6.67% | 0.02 | 1 | 287 | 0.43 | 0.34 | 0.06 | -0.06 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 65.00 | 0.30 | 0.90 | 0.60 | 0.52 | -0.23 | -30.67% | 0.01 | 3 | 563 | 0.45 | 0.22 | 0.05 | -0.05 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 67.50 | 0.25 | 0.75 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.42 | 0.14 | 0.03 | -0.04 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 261 | 0.66 | 0.07 | 0.02 | -0.02 | 5/21/2026 | 5/29/2026 1:59:00 PM EST |
| 75.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 352 | 0.66 | 0.02 | 0.01 | -0.01 | 5/22/2026 | 5/29/2026 1:59:00 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 77 | 0.95 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:59:00 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 35.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/29/2026 1:59:00 PM EST |
| 37.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 40.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.32 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/29/2026 1:59:00 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.18 | 0.00 | 0.00 | -0.01 | 4/30/2026 | 5/29/2026 1:59:00 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.01 | 5/29/2026 1:59:00 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 342 | 0.88 | -0.03 | 0.01 | -0.02 | 5/21/2026 | 5/29/2026 1:59:00 PM EST |
| 50.00 | 0.05 | 0.80 | 0.43 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.57 | -0.08 | 0.02 | -0.04 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 52.50 | 0.30 | 0.85 | 0.58 | 1.36 | +0.94 | +223.81% | 0.01 | 3 | 10 | 0.53 | -0.13 | 0.03 | -0.04 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 55.00 | 0.65 | 1.00 | 0.83 | 0.72 | -0.21 | -22.59% | 0.02 | 8 | 147 | 0.47 | -0.22 | 0.05 | -0.06 | 5/29/2026 | 5/29/2026 1:59:00 PM EST |
| 57.50 | 1.05 | 1.70 | 1.38 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 720 | 0.43 | -0.34 | 0.06 | -0.06 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 60.00 | 2.35 | 3.00 | 2.68 | 2.48 | 0.00 | 0.00% | 0.04 | 0 | 194 | 0.43 | -0.50 | 0.07 | -0.07 | 5/28/2026 | 5/29/2026 1:59:00 PM EST |
| 62.50 | 4.00 | 4.80 | 4.40 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 295 | 0.47 | -0.66 | 0.06 | -0.06 | 5/19/2026 | 5/29/2026 1:59:00 PM EST |
| 65.00 | 6.00 | 6.90 | 6.45 | 6.15 | 0.00 | 0.00% | 0.10 | 0 | 98 | 0.50 | -0.78 | 0.05 | -0.05 | 5/26/2026 | 5/29/2026 1:59:00 PM EST |
| 67.50 | 7.30 | 9.20 | 8.25 | 8.86 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.67 | -0.86 | 0.03 | -0.04 | 5/27/2026 | 5/29/2026 1:59:00 PM EST |
| 70.00 | 9.20 | 11.90 | 10.55 | 7.80 | 0.00 | 0.00% | 0.15 | 0 | 45 | 0.82 | -0.93 | 0.02 | -0.02 | 5/14/2026 | 5/29/2026 1:59:00 PM EST |
| 75.00 | 14.50 | 17.30 | 15.90 | % | 0.21 | 0 | 0 | 1.06 | -0.98 | 0.01 | -0.01 | 5/29/2026 1:59:00 PM EST | |||
| 80.00 | 19.10 | 22.20 | 20.65 | % | 0.26 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 85.00 | 24.10 | 27.20 | 25.65 | % | 0.30 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST | |||
| 90.00 | 28.70 | 32.80 | 30.75 | % | 0.34 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:00 PM EST |