Options Chain for DARLING INGREDIENTS INC COM (DAR) - $31.13 as of 5/30/2025 6:37:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.30 | 18.50 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 17.50 | 11.80 | 16.00 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 20.00 | 9.30 | 13.40 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 22.50 | 6.70 | 10.60 | % | 0 | 0 | 1.87 | 0.99 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 25.00 | 5.20 | 7.40 | % | 0 | 0 | 1.29 | 0.97 | 0.02 | -0.01 | 5/30/2025 4:00:01 PM EST | |||
| 27.50 | 3.70 | 4.30 | % | 0 | 0 | 0.90 | 0.87 | 0.06 | -0.02 | 5/30/2025 4:00:01 PM EST | |||
| 30.00 | 2.05 | 2.25 | 1.90 | -0.60 | -24.00% | 1 | 35 | 0.48 | 0.66 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 32.50 | 0.70 | 1.00 | 1.00 | +0.05 | +5.27% | 198 | 202 | 0.44 | 0.38 | 0.11 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 35.00 | 0.30 | 0.45 | 0.38 | -0.02 | -5.00% | 3,029 | 4,849 | 0.51 | 0.18 | 0.07 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 37.50 | 0.10 | 0.25 | 0.10 | -0.01 | -9.10% | 6 | 3,085 | 0.54 | 0.08 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 40.00 | 0.05 | 0.40 | 0.10 | +0.05 | +100.00% | 2 | 2,055 | 0.70 | 0.03 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.01 | 0.01 | 0.00 | 5/19/2025 | 5/30/2025 4:00:01 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 | 1.05 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 8 | 1.34 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.10 | 0.37 | 0.00 | 0.00% | 0 | 8 | 1.07 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.30 | 0.37 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.01 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 1.15 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.77 | -0.03 | 0.02 | -0.01 | 5/16/2025 | 5/30/2025 4:00:01 PM EST |
| 27.50 | 0.00 | 0.40 | 0.35 | +0.30 | +600.00% | 5 | 35 | 0.59 | -0.13 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 30.00 | 0.75 | 1.00 | 1.09 | +0.04 | +3.81% | 50 | 343 | 0.46 | -0.34 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 32.50 | 2.05 | 3.40 | 2.15 | 0.00 | 0.00% | 23 | 392 | 0.47 | -0.62 | 0.11 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 35.00 | 4.00 | 4.20 | 4.50 | 0.00 | 0.00% | 0 | 696 | 0.49 | -0.82 | 0.07 | -0.02 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 37.50 | 6.30 | 7.80 | 5.82 | 0.00 | 0.00% | 0 | 32 | 1.37 | -0.92 | 0.04 | -0.01 | 5/21/2025 | 5/30/2025 4:00:01 PM EST |
| 40.00 | 7.90 | 10.80 | 5.80 | 0.00 | 0.00% | 0 | 2 | 1.53 | -0.97 | 0.02 | -0.01 | 5/15/2025 | 5/30/2025 4:00:01 PM EST |
| 42.50 | 10.60 | 12.70 | 7.40 | 0.00 | 0.00% | 0 | 0 | 1.59 | -0.99 | 0.01 | 0.00 | 5/16/2025 | 5/30/2025 4:00:01 PM EST |