Options Chain for DONALDSON INC COM (DCI) - $87.97 as of 4/24/2026 6:23:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 42.10 | 46.20 | 44.15 | % | 0.98 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 50.00 | 37.60 | 41.20 | 39.40 | % | 0.79 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 55.00 | 33.20 | 36.30 | 34.75 | % | 0.63 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 60.00 | 28.50 | 31.30 | 29.90 | % | 0.50 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 65.00 | 23.70 | 26.50 | 25.10 | % | 0.39 | 0 | 0 | 0.88 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 70.00 | 19.10 | 21.50 | 20.30 | % | 0.29 | 0 | 0 | 0.48 | 0.97 | 0.01 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 75.00 | 14.20 | 16.40 | 15.30 | % | 0.20 | 0 | 0 | 0.41 | 0.92 | 0.01 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 80.00 | 9.70 | 11.80 | 10.75 | % | 0.13 | 0 | 0 | 0.42 | 0.83 | 0.02 | -0.04 | 4/24/2026 3:59:56 PM EST | |||
| 85.00 | 5.60 | 8.40 | 7.00 | 6.77 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.30 | 0.70 | 0.03 | -0.04 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |
| 90.00 | 2.60 | 5.10 | 3.85 | % | 0.04 | 0 | 0 | 0.29 | 0.51 | 0.04 | -0.04 | 4/24/2026 3:59:56 PM EST | |||
| 95.00 | 0.90 | 3.40 | 2.15 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.30 | 0.32 | 0.04 | -0.03 | 4/17/2026 | 4/24/2026 3:59:56 PM EST |
| 100.00 | 0.10 | 2.40 | 1.25 | % | 0.01 | 0 | 0 | 0.30 | 0.17 | 0.03 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.56 | 0.08 | 0.01 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.61 | 0.03 | 0.01 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.87 | -0.01 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.76 | -0.03 | 0.01 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 75.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.63 | -0.08 | 0.01 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 80.00 | 0.80 | 1.45 | 1.13 | 1.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | -0.17 | 0.02 | -0.04 | 4/17/2026 | 4/24/2026 3:59:56 PM EST |
| 85.00 | 0.80 | 3.20 | 2.00 | 2.14 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.29 | -0.30 | 0.03 | -0.04 | 4/21/2026 | 4/24/2026 3:59:56 PM EST |
| 90.00 | 2.95 | 5.20 | 4.08 | % | 0.05 | 0 | 0 | 0.28 | -0.49 | 0.04 | -0.04 | 4/24/2026 3:59:56 PM EST | |||
| 95.00 | 6.50 | 9.20 | 7.85 | % | 0.08 | 0 | 0 | 0.32 | -0.68 | 0.04 | -0.03 | 4/24/2026 3:59:56 PM EST | |||
| 100.00 | 9.80 | 13.50 | 11.65 | % | 0.12 | 0 | 0 | 0.48 | -0.83 | 0.03 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 105.00 | 14.30 | 18.20 | 16.25 | % | 0.15 | 0 | 0 | 0.53 | -0.92 | 0.01 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 110.00 | 19.10 | 22.80 | 20.95 | % | 0.19 | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 115.00 | 24.00 | 27.20 | 25.60 | % | 0.22 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 120.00 | 29.00 | 33.00 | 31.00 | % | 0.26 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 125.00 | 34.00 | 38.00 | 36.00 | % | 0.29 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 130.00 | 39.00 | 42.60 | 40.80 | % | 0.31 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST |