Options Chain for DARLING INGREDIENTS INC COM (DAR) - $35.19 as of 7/25/2025 12:37:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.50 | 15.60 | 14.05 | % | 0.70 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 22.50 | 10.10 | 12.90 | 11.50 | % | 0.51 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 25.00 | 7.90 | 10.70 | 9.30 | % | 0.37 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 27.50 | 6.50 | 7.00 | 6.75 | % | 0.25 | 0 | 0 | 0.62 | 0.98 | 0.01 | -0.01 | 7/25/2025 11:59:08 AM EST | |||
| 30.00 | 4.30 | 4.60 | 4.45 | 8.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.37 | 0.90 | 0.05 | -0.02 | 7/7/2025 | 7/25/2025 11:59:08 AM EST |
| 32.50 | 2.30 | 2.45 | 2.38 | 3.40 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.50 | 0.72 | 0.10 | -0.03 | 7/24/2025 | 7/25/2025 11:59:08 AM EST |
| 35.00 | 0.90 | 1.00 | 0.95 | 0.90 | -0.60 | -40.00% | 0.03 | 17 | 35 | 0.37 | 0.43 | 0.13 | -0.03 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 37.50 | 0.20 | 0.30 | 0.25 | 0.20 | -0.35 | -63.64% | 0.01 | 7 | 1,320 | 0.35 | 0.16 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 3,936 | 0.46 | 0.04 | 0.03 | -0.01 | 7/24/2025 | 7/25/2025 11:59:08 AM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 55 | 1,883 | 0.54 | 0.01 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.70 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:59:08 AM EST |
| 47.50 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.86 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/25/2025 11:59:08 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.32 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:08 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 27.50 | 0.00 | 0.15 | 0.08 | 0.03 | -0.22 | -88.00% | 0.00 | 1 | 2 | 0.63 | -0.02 | 0.01 | -0.01 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 30.00 | 0.10 | 0.25 | 0.18 | 0.20 | +0.10 | +100.00% | 0.01 | 2 | 1,211 | 0.46 | -0.10 | 0.05 | -0.02 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 32.50 | 0.60 | 0.65 | 0.63 | 0.70 | +0.34 | +94.45% | 0.02 | 82 | 659 | 0.42 | -0.28 | 0.10 | -0.03 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 35.00 | 1.60 | 1.70 | 1.65 | 2.15 | +0.74 | +52.49% | 0.05 | 1 | 358 | 0.40 | -0.57 | 0.13 | -0.03 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 37.50 | 3.40 | 3.60 | 3.50 | 4.05 | +1.25 | +44.65% | 0.09 | 4 | 283 | 0.40 | -0.84 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 40.00 | 5.70 | 5.90 | 5.80 | 6.10 | +0.75 | +14.02% | 0.14 | 1 | 380 | 0.45 | -0.96 | 0.03 | -0.01 | 7/25/2025 | 7/25/2025 11:59:08 AM EST |
| 42.50 | 8.10 | 8.50 | 8.30 | 4.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 7/2/2025 | 7/25/2025 11:59:08 AM EST |
| 45.00 | 10.10 | 12.90 | 11.50 | 7.25 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 11:59:08 AM EST |
| 47.50 | 12.10 | 15.10 | 13.60 | % | 0.29 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 50.00 | 14.00 | 17.90 | 15.95 | % | 0.32 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST | |||
| 55.00 | 18.90 | 22.70 | 20.80 | % | 0.38 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:08 AM EST |