Options Chain for DARLING INGREDIENTS INC COM (DAR) - $45.26 as of 4/26/2024 3:07:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 21.70 | 24.50 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 25.00 | 18.00 | 21.70 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 30.00 | 13.40 | 16.40 | 16.52 | 0.00 | 0.00% | 0 | 1 | 1.86 | 1.00 | 0.00 | -0.01 | 4/8/2024 | 4/26/2024 4:00:08 PM EST |
| 35.00 | 9.70 | 10.10 | 10.00 | +1.16 | +13.13% | 1 | 2 | 0.77 | 0.99 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 40.00 | 4.50 | 5.20 | 5.15 | 0.00 | 0.00% | 0 | 506 | 0.28 | 0.90 | 0.04 | -0.02 | 4/25/2024 | 4/26/2024 4:00:08 PM EST |
| 45.00 | 1.40 | 1.50 | 1.35 | -0.60 | -30.77% | 6 | 1,526 | 0.35 | 0.50 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 50.00 | 0.15 | 0.25 | 0.15 | -0.15 | -50.00% | 10 | 2,468 | 0.36 | 0.11 | 0.05 | -0.02 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 55.00 | 0.00 | 0.35 | 0.10 | +0.01 | +11.12% | 1 | 1,088 | 0.65 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 8 | 0.92 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:08 PM EST |
| 65.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.22 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:08 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 | 1.30 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 25.00 | 0.00 | 1.30 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 14 | 1.44 | 0.00 | 0.00 | -0.01 | 4/19/2024 | 4/26/2024 4:00:08 PM EST |
| 35.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 422 | 0.53 | -0.01 | 0.00 | -0.01 | 4/24/2024 | 4/26/2024 4:00:08 PM EST |
| 40.00 | 0.15 | 0.20 | 0.15 | -0.05 | -25.00% | 7 | 500 | 0.37 | -0.10 | 0.04 | -0.02 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 45.00 | 1.55 | 1.70 | 1.80 | +0.25 | +16.13% | 1 | 1,509 | 0.36 | -0.50 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 4:00:08 PM EST |
| 50.00 | 5.20 | 5.50 | 4.10 | 0.00 | 0.00% | 0 | 46 | 0.40 | -0.89 | 0.05 | -0.02 | 4/10/2024 | 4/26/2024 4:00:08 PM EST |
| 55.00 | 8.70 | 11.90 | 11.90 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.99 | 0.01 | 0.00 | 4/22/2024 | 4/26/2024 4:00:08 PM EST |
| 60.00 | 13.40 | 16.90 | 17.00 | 0.00 | 0.00% | 0 | 1 | 0.73 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 4:00:08 PM EST |
| 65.00 | 18.10 | 22.80 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:08 PM EST |