Options Chain for DARLING INGREDIENTS INC COM (DAR) - $31.92 as of 9/12/2025 3:27:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.50 | 18.60 | 16.55 | % | 1.10 | 0 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 17.50 | 12.60 | 16.20 | 14.40 | 13.69 | 0.00 | 0.00% | 0.82 | 0 | 1 | 5.52 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:57 PM EST |
| 20.00 | 11.30 | 13.30 | 12.30 | 11.20 | 0.00 | 0.00% | 0.61 | 0 | 12 | 4.21 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:57 PM EST |
| 22.50 | 8.60 | 10.30 | 9.45 | % | 0.42 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 25.00 | 6.10 | 7.80 | 6.95 | 7.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:57 PM EST |
| 27.50 | 3.90 | 4.20 | 4.05 | 4.20 | 0.00 | 0.00% | 0.15 | 0 | 36 | 0.80 | 0.98 | 0.02 | -0.01 | 9/10/2025 | 9/12/2025 3:59:57 PM EST |
| 30.00 | 1.50 | 1.90 | 1.70 | 1.76 | 0.00 | 0.00% | 0.06 | 0 | 375 | 0.49 | 0.78 | 0.14 | -0.04 | 9/10/2025 | 9/12/2025 3:59:57 PM EST |
| 32.50 | 0.30 | 0.50 | 0.40 | 0.45 | -0.20 | -30.77% | 0.01 | 5 | 2,140 | 0.46 | 0.31 | 0.18 | -0.05 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 35.00 | 0.05 | 0.65 | 0.35 | 0.10 | -0.09 | -47.37% | 0.01 | 3 | 10,372 | 0.52 | 0.05 | 0.05 | -0.02 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6,075 | 1.82 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17,828 | 1.20 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,482 | 1.42 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,633 | 1.26 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 76 | 2.48 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 9/12/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,257 | 1.56 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.04 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 9/12/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.54 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 9/12/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 5.31 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 17.50 | 0.00 | 1.30 | 0.65 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 18 | 4.48 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 9/12/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 1.70 | 0.85 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 6 | 4.14 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 9/12/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 1.05 | 0.53 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.77 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 875 | 0.93 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,426 | 0.95 | -0.02 | 0.02 | -0.01 | 9/9/2025 | 9/12/2025 3:59:57 PM EST |
| 30.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 11 | 1,220 | 0.41 | -0.22 | 0.14 | -0.04 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 32.50 | 1.25 | 1.50 | 1.38 | 1.35 | +0.10 | +8.00% | 0.04 | 52 | 827 | 0.42 | -0.69 | 0.18 | -0.05 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 35.00 | 3.50 | 4.60 | 4.05 | 3.60 | +0.25 | +7.47% | 0.12 | 2 | 317 | 0.31 | -0.95 | 0.05 | -0.02 | 9/12/2025 | 9/12/2025 3:59:57 PM EST |
| 37.50 | 5.90 | 6.20 | 6.05 | 5.82 | 0.00 | 0.00% | 0.16 | 0 | 107 | 0.85 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:57 PM EST |
| 40.00 | 6.40 | 8.80 | 7.60 | 8.47 | 0.00 | 0.00% | 0.19 | 0 | 45 | 1.36 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 9/12/2025 3:59:57 PM EST |
| 42.50 | 9.80 | 11.20 | 10.50 | 7.79 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.46 | -1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:57 PM EST |
| 45.00 | 11.80 | 14.20 | 13.00 | 10.60 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:57 PM EST |
| 47.50 | 14.10 | 16.50 | 15.30 | % | 0.32 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 50.00 | 16.80 | 19.20 | 18.00 | 12.10 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 9/12/2025 3:59:57 PM EST |
| 55.00 | 21.60 | 24.70 | 23.15 | % | 0.42 | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST | |||
| 60.00 | 26.50 | 29.50 | 28.00 | % | 0.47 | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:57 PM EST |