Options Chain for DONALDSON INC COM (DCI) - $72.03 as of 7/29/2025 3:17:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.00 | 39.10 | 37.05 | % | 1.06 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 40.00 | 30.00 | 34.20 | 32.10 | % | 0.80 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 45.00 | 25.00 | 29.10 | 27.05 | % | 0.60 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 50.00 | 20.20 | 24.10 | 22.15 | % | 0.44 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 55.00 | 15.20 | 19.20 | 17.20 | % | 0.31 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 60.00 | 11.60 | 13.40 | 12.50 | % | 0.21 | 0 | 0 | 0.57 | 0.99 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 65.00 | 6.60 | 8.00 | 7.30 | % | 0.11 | 0 | 0 | 0.41 | 0.91 | 0.03 | -0.01 | 7/29/2025 1:59:05 PM EST | |||
| 70.00 | 2.90 | 3.90 | 3.40 | 4.00 | -0.16 | -3.85% | 0.05 | 1 | 10 | 0.20 | 0.66 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 75.00 | 0.95 | 1.30 | 1.13 | 1.17 | +0.18 | +18.19% | 0.02 | 20 | 5 | 0.21 | 0.31 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:59:05 PM EST |
| 80.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.29 | 0.09 | 0.03 | -0.01 | 7/29/2025 1:59:05 PM EST | |||
| 85.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.48 | 0.02 | 0.01 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 105.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 40.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 45.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 55.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 60.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.65 | -0.01 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 65.00 | 0.30 | 0.65 | 0.48 | % | 0.01 | 0 | 0 | 0.30 | -0.09 | 0.03 | -0.01 | 7/29/2025 1:59:05 PM EST | |||
| 70.00 | 0.00 | 2.50 | 1.25 | 1.72 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.34 | -0.34 | 0.07 | -0.02 | 7/23/2025 | 7/29/2025 1:59:05 PM EST |
| 75.00 | 3.70 | 4.20 | 3.95 | 4.65 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.35 | -0.69 | 0.07 | -0.02 | 7/25/2025 | 7/29/2025 1:59:05 PM EST |
| 80.00 | 6.60 | 9.50 | 8.05 | % | 0.10 | 0 | 0 | 0.44 | -0.91 | 0.03 | -0.01 | 7/29/2025 1:59:05 PM EST | |||
| 85.00 | 11.10 | 14.80 | 12.95 | % | 0.15 | 0 | 0 | 0.54 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 90.00 | 16.20 | 19.00 | 17.60 | % | 0.20 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 95.00 | 21.70 | 24.70 | 23.20 | % | 0.24 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 100.00 | 26.10 | 30.20 | 28.15 | % | 0.28 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST | |||
| 105.00 | 31.10 | 35.20 | 33.15 | % | 0.32 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:05 PM EST |