Options Chain for DARLING INGREDIENTS INC COM (DAR) - $43.26 as of 5/7/2024 6:17:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 20.40 | 22.20 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:52 PM EST | |||
| 25.00 | 17.90 | 19.70 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 5/7/2024 3:59:52 PM EST | |||
| 30.00 | 14.10 | 14.70 | 16.52 | 0.00 | 0.00% | 0 | 1 | 1.47 | 1.00 | 0.00 | 0.00 | 4/8/2024 | 5/7/2024 3:59:52 PM EST |
| 35.00 | 8.90 | 9.70 | 7.26 | 0.00 | 0.00% | 0 | 5 | 0.83 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/7/2024 3:59:52 PM EST |
| 40.00 | 4.50 | 4.80 | 3.80 | 0.00 | 0.00% | 0 | 510 | 0.59 | 0.96 | 0.03 | -0.02 | 5/6/2024 | 5/7/2024 3:59:52 PM EST |
| 45.00 | 0.75 | 0.90 | 0.90 | +0.50 | +125.00% | 33 | 1,669 | 0.35 | 0.45 | 0.16 | -0.05 | 5/7/2024 | 5/7/2024 3:59:52 PM EST |
| 50.00 | 0.00 | 0.70 | 0.05 | -0.04 | -44.45% | 16 | 2,419 | 0.82 | 0.02 | 0.02 | -0.01 | 5/7/2024 | 5/7/2024 3:59:52 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,087 | 0.65 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/7/2024 3:59:52 PM EST |
| 60.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 8 | 1.20 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 5/7/2024 3:59:52 PM EST |
| 65.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.79 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/7/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 5/7/2024 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 14 | 1.16 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 5/7/2024 3:59:52 PM EST |
| 35.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 422 | 0.75 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 5/7/2024 3:59:52 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | -0.20 | -66.67% | 8 | 425 | 0.44 | -0.04 | 0.03 | -0.02 | 5/7/2024 | 5/7/2024 3:59:52 PM EST |
| 45.00 | 1.20 | 1.30 | 1.20 | -0.80 | -40.00% | 1 | 1,454 | 0.35 | -0.55 | 0.16 | -0.05 | 5/7/2024 | 5/7/2024 3:59:52 PM EST |
| 50.00 | 5.40 | 7.40 | 4.10 | 0.00 | 0.00% | 0 | 23 | 1.28 | -0.98 | 0.02 | -0.01 | 4/10/2024 | 5/7/2024 3:59:52 PM EST |
| 55.00 | 9.00 | 12.60 | 11.90 | 0.00 | 0.00% | 0 | 1 | 1.75 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 5/7/2024 3:59:52 PM EST |
| 60.00 | 14.00 | 17.00 | 17.00 | 0.00 | 0.00% | 0 | 1 | 2.06 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 5/7/2024 3:59:52 PM EST |
| 65.00 | 19.80 | 20.70 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/7/2024 3:59:52 PM EST |