Options Chain for DONALDSON INC COM (DCI) - $92.50 as of 7/30/2026 7:15:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 41.20 | 44.70 | 42.95 | % | 0.86 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:20 PM EST | |||
| 55.00 | 36.20 | 39.80 | 38.00 | % | 0.69 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:20 PM EST | |||
| 60.00 | 31.20 | 34.70 | 32.95 | % | 0.55 | 0 | 3 | 1.62 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:20 PM EST | |||
| 65.00 | 26.30 | 29.80 | 28.05 | % | 0.43 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:20 PM EST | |||
| 70.00 | 21.30 | 24.00 | 22.65 | 21.91 | 0.00 | 0.00% | 0.32 | 0 | 92 | 1.06 | 1.00 | 0.00 | 0.00 | 7/16/2026 | 7/30/2026 3:44:20 PM EST |
| 75.00 | 16.10 | 19.50 | 17.80 | % | 0.24 | 0 | 18 | 0.96 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:20 PM EST | |||
| 80.00 | 11.70 | 14.30 | 13.00 | 7.57 | 0.00 | 0.00% | 0.16 | 0 | 59 | 0.77 | 0.97 | 0.01 | -0.01 | 6/22/2026 | 7/30/2026 3:44:20 PM EST |
| 85.00 | 6.60 | 9.60 | 8.10 | 9.55 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.48 | 0.88 | 0.03 | -0.03 | 7/28/2026 | 7/30/2026 3:44:20 PM EST |
| 90.00 | 3.60 | 4.70 | 4.15 | 2.72 | -1.71 | -38.60% | 0.05 | 1 | 23 | 0.30 | 0.67 | 0.05 | -0.06 | 7/30/2026 | 7/30/2026 3:44:20 PM EST |
| 95.00 | 1.00 | 2.65 | 1.83 | 1.50 | -0.22 | -12.80% | 0.02 | 12 | 160 | 0.26 | 0.37 | 0.06 | -0.06 | 7/30/2026 | 7/30/2026 3:44:20 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 0.37 | -0.88 | -70.40% | 0.01 | 2 | 104 | 0.29 | 0.13 | 0.03 | -0.03 | 7/30/2026 | 7/30/2026 3:44:20 PM EST |
| 105.00 | 0.00 | 1.95 | 0.98 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.65 | 0.03 | 0.01 | -0.01 | 7/24/2026 | 7/30/2026 3:44:20 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.44 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/30/2026 3:44:20 PM EST |
| 115.00 | 0.00 | 1.95 | 0.98 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/30/2026 3:44:20 PM EST |
| 120.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 50 | 1.01 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:20 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:20 PM EST | |||
| 130.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:20 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:20 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:20 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.48 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/30/2026 3:44:20 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:20 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:20 PM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:20 PM EST | |||
| 65.00 | 0.00 | 2.25 | 1.13 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.44 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 7/30/2026 3:44:20 PM EST |
| 70.00 | 0.00 | 1.95 | 0.98 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.16 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/30/2026 3:44:20 PM EST |
| 75.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.80 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/30/2026 3:44:20 PM EST |
| 80.00 | 0.15 | 2.60 | 1.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.61 | -0.03 | 0.01 | -0.01 | 7/28/2026 | 7/30/2026 3:44:20 PM EST |
| 85.00 | 0.30 | 1.95 | 1.13 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.56 | -0.12 | 0.03 | -0.03 | 7/24/2026 | 7/30/2026 3:44:20 PM EST |
| 90.00 | 1.05 | 2.55 | 1.80 | 1.35 | -1.55 | -53.45% | 0.02 | 24 | 51 | 0.26 | -0.33 | 0.05 | -0.06 | 7/30/2026 | 7/30/2026 3:44:20 PM EST |
| 95.00 | 3.10 | 5.20 | 4.15 | 4.46 | +1.71 | +62.19% | 0.04 | 1 | 8 | 0.32 | -0.63 | 0.06 | -0.06 | 7/30/2026 | 7/30/2026 3:44:20 PM EST |
| 100.00 | 7.10 | 9.20 | 8.15 | 12.20 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.49 | -0.87 | 0.03 | -0.03 | 4/24/2026 | 7/30/2026 3:44:20 PM EST |
| 105.00 | 11.30 | 14.30 | 12.80 | % | 0.12 | 0 | 1 | 0.65 | -0.97 | 0.01 | -0.01 | 7/30/2026 3:44:20 PM EST | |||
| 110.00 | 15.90 | 19.20 | 17.55 | % | 0.16 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:44:20 PM EST | |||
| 115.00 | 21.20 | 24.20 | 22.70 | % | 0.20 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:44:20 PM EST | |||
| 120.00 | 25.50 | 29.00 | 27.25 | % | 0.23 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:44:20 PM EST | |||
| 125.00 | 30.50 | 34.00 | 32.25 | % | 0.26 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:44:20 PM EST | |||
| 130.00 | 35.40 | 39.00 | 37.20 | % | 0.29 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:44:20 PM EST | |||
| 135.00 | 40.50 | 44.60 | 42.55 | % | 0.32 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:44:20 PM EST | |||
| 140.00 | 45.40 | 49.60 | 47.50 | % | 0.34 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:44:20 PM EST | |||
| 145.00 | 50.40 | 53.90 | 52.15 | % | 0.36 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:44:20 PM EST |