Options Chain for DONALDSON INC COM (DCI) - $69.35 as of 7/1/2025 12:48:43 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
35.00 | 34.20 | 37.80 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/1/2025 12:58:54 PM EST | |||
40.00 | 29.20 | 32.80 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/1/2025 12:58:54 PM EST | |||
45.00 | 24.30 | 28.00 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/1/2025 12:58:54 PM EST | |||
50.00 | 19.30 | 21.90 | 19.76 | 0.00 | 0.00% | 0 | 10 | 0.81 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 7/1/2025 12:58:54 PM EST |
55.00 | 15.00 | 17.40 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 7/1/2025 12:58:54 PM EST | |||
60.00 | 10.20 | 11.70 | 10.00 | 0.00 | 0.00% | 0 | 5 | 0.48 | 0.98 | 0.01 | 0.00 | 6/26/2025 | 7/1/2025 12:58:54 PM EST |
65.00 | 4.80 | 6.80 | 5.18 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.87 | 0.03 | -0.01 | 6/30/2025 | 7/1/2025 12:58:54 PM EST |
70.00 | 2.30 | 3.00 | 2.70 | +0.93 | +52.55% | 67 | 1,136 | 0.19 | 0.57 | 0.08 | -0.02 | 7/1/2025 | 7/1/2025 12:58:54 PM EST |
75.00 | 0.30 | 0.70 | 0.38 | +0.03 | +8.58% | 1 | 73 | 0.17 | 0.19 | 0.06 | -0.02 | 7/1/2025 | 7/1/2025 12:58:54 PM EST |
80.00 | 0.00 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 73 | 0.42 | 0.03 | 0.02 | 0.00 | 5/19/2025 | 7/1/2025 12:58:54 PM EST |
85.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 100 | 0.64 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 7/1/2025 12:58:54 PM EST |
90.00 | 0.00 | 2.15 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:58:54 PM EST | |||
95.00 | 0.00 | 2.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:58:54 PM EST | |||
100.00 | 0.00 | 2.15 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:58:54 PM EST | |||
105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:58:54 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
35.00 | 0.00 | 0.25 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:58:54 PM EST | |||
40.00 | 0.00 | 0.25 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:58:54 PM EST | |||
45.00 | 0.00 | 0.30 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/1/2025 12:58:54 PM EST | |||
50.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.63 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/1/2025 12:58:54 PM EST |
55.00 | 0.00 | 0.80 | 1.00 | 0.00 | 0.00% | 0 | 100 | 0.62 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 7/1/2025 12:58:54 PM EST |
60.00 | 0.00 | 0.45 | 0.39 | 0.00 | 0.00% | 0 | 28 | 0.39 | -0.02 | 0.01 | 0.00 | 6/13/2025 | 7/1/2025 12:58:54 PM EST |
65.00 | 0.10 | 0.65 | 0.54 | 0.00 | 0.00% | 0 | 155 | 0.21 | -0.13 | 0.03 | -0.01 | 6/30/2025 | 7/1/2025 12:58:54 PM EST |
70.00 | 1.35 | 1.60 | 1.25 | -0.62 | -33.16% | 32 | 1,404 | 0.19 | -0.43 | 0.08 | -0.02 | 7/1/2025 | 7/1/2025 12:58:54 PM EST |
75.00 | 4.00 | 5.10 | 5.30 | 0.00 | 0.00% | 0 | 50 | 0.20 | -0.81 | 0.06 | -0.02 | 6/27/2025 | 7/1/2025 12:58:54 PM EST |
80.00 | 8.10 | 10.90 | % | 0 | 0 | 0.52 | -0.97 | 0.02 | 0.00 | 7/1/2025 12:58:54 PM EST | |||
85.00 | 13.00 | 15.90 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:58:54 PM EST | |||
90.00 | 18.00 | 20.40 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:58:54 PM EST | |||
95.00 | 22.80 | 26.00 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:58:54 PM EST | |||
100.00 | 27.40 | 30.90 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:58:54 PM EST | |||
105.00 | 32.40 | 36.20 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/1/2025 12:58:54 PM EST |