Options Chain for DONALDSON INC COM (DCI) - $93.25 as of 8/24/2026 10:56:19 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 40.70 | 44.10 | 42.40 | % | 0.85 | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 55.00 | 35.80 | 39.80 | 37.80 | % | 0.69 | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 60.00 | 31.50 | 34.70 | 33.10 | % | 0.55 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 65.00 | 27.10 | 29.80 | 28.45 | % | 0.44 | 0 | 0 | 0.94 | 0.97 | 0.00 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 70.00 | 22.20 | 24.90 | 23.55 | % | 0.34 | 0 | 0 | 0.81 | 0.96 | 0.01 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 75.00 | 17.40 | 20.40 | 18.90 | % | 0.25 | 0 | 0 | 0.72 | 0.92 | 0.01 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 80.00 | 13.00 | 15.50 | 14.25 | % | 0.18 | 0 | 0 | 0.41 | 0.84 | 0.02 | -0.04 | 8/24/2026 3:59:52 PM EST | |||
| 85.00 | 8.70 | 11.50 | 10.10 | % | 0.12 | 0 | 0 | 0.37 | 0.76 | 0.02 | -0.05 | 8/24/2026 3:59:52 PM EST | |||
| 90.00 | 5.10 | 7.20 | 6.15 | % | 0.07 | 0 | 0 | 0.31 | 0.64 | 0.03 | -0.05 | 8/24/2026 3:59:52 PM EST | |||
| 95.00 | 3.00 | 5.20 | 4.10 | % | 0.04 | 0 | 0 | 0.33 | 0.48 | 0.03 | -0.05 | 8/24/2026 3:59:52 PM EST | |||
| 100.00 | 1.55 | 2.40 | 1.98 | 1.96 | % | 0.02 | 63 | 0 | 0.29 | 0.34 | 0.03 | -0.05 | 8/24/2026 | 8/24/2026 3:59:52 PM EST | |
| 105.00 | 0.40 | 3.00 | 1.70 | % | 0.02 | 0 | 0 | 0.35 | 0.23 | 0.02 | -0.04 | 8/24/2026 3:59:52 PM EST | |||
| 110.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.56 | 0.12 | 0.02 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 115.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.62 | 0.07 | 0.01 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.05 | 0.01 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.03 | 0.00 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.01 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.67 | -0.03 | 0.00 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 70.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.82 | -0.04 | 0.01 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 75.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 0.72 | -0.08 | 0.01 | -0.03 | 8/24/2026 3:59:52 PM EST | |||
| 80.00 | 0.60 | 2.35 | 1.48 | 1.10 | % | 0.02 | 1 | 0 | 0.43 | -0.16 | 0.02 | -0.04 | 8/24/2026 | 8/24/2026 3:59:52 PM EST | |
| 85.00 | 0.80 | 3.80 | 2.30 | % | 0.03 | 0 | 0 | 0.39 | -0.24 | 0.02 | -0.05 | 8/24/2026 3:59:52 PM EST | |||
| 90.00 | 2.20 | 4.60 | 3.40 | % | 0.04 | 0 | 0 | 0.35 | -0.36 | 0.03 | -0.05 | 8/24/2026 3:59:52 PM EST | |||
| 95.00 | 4.40 | 6.90 | 5.65 | % | 0.06 | 0 | 0 | 0.34 | -0.52 | 0.03 | -0.05 | 8/24/2026 3:59:52 PM EST | |||
| 100.00 | 7.70 | 9.90 | 8.80 | % | 0.09 | 0 | 0 | 0.41 | -0.66 | 0.03 | -0.05 | 8/24/2026 3:59:52 PM EST | |||
| 105.00 | 12.70 | 14.00 | 13.35 | % | 0.13 | 0 | 0 | 0.44 | -0.77 | 0.02 | -0.04 | 8/24/2026 3:59:52 PM EST | |||
| 110.00 | 16.10 | 18.80 | 17.45 | % | 0.16 | 0 | 0 | 0.44 | -0.89 | 0.02 | -0.02 | 8/24/2026 3:59:52 PM EST | |||
| 115.00 | 21.00 | 24.40 | 22.70 | % | 0.20 | 0 | 0 | 0.58 | -0.93 | 0.01 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 120.00 | 26.30 | 29.70 | 28.00 | % | 0.23 | 0 | 0 | 0.70 | -0.95 | 0.01 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 125.00 | 31.30 | 34.70 | 33.00 | % | 0.26 | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.01 | 8/24/2026 3:59:52 PM EST | |||
| 130.00 | 35.70 | 39.20 | 37.45 | % | 0.29 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 135.00 | 40.70 | 44.70 | 42.70 | % | 0.32 | 0 | 0 | 0.88 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST | |||
| 140.00 | 45.70 | 49.70 | 47.70 | % | 0.34 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:52 PM EST |