Options Chain for DONALDSON INC COM (DCI) - $69.35 as of 7/1/2025 7:19:04 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 27.40 | 31.50 | 31.37 | 0.00 | 0.00% | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 6/30/2025 3:59:56 PM EST |
| 45.00 | 22.40 | 26.50 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 50.00 | 18.00 | 21.30 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 55.00 | 12.50 | 16.50 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 60.00 | 8.10 | 11.10 | % | 0 | 0 | 0.93 | 0.99 | 0.00 | -0.01 | 6/30/2025 3:59:56 PM EST | |||
| 65.00 | 3.50 | 5.40 | 2.80 | 0.00 | 0.00% | 0 | 5 | 0.40 | 0.89 | 0.05 | -0.03 | 6/30/2025 | 6/30/2025 3:59:56 PM EST |
| 70.00 | 0.10 | 2.10 | 1.50 | 0.00 | 0.00% | 0 | 58 | 0.21 | 0.46 | 0.11 | -0.04 | 6/27/2025 | 6/30/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 1.40 | % | 0 | 0 | 0.55 | 0.07 | 0.04 | -0.01 | 6/30/2025 3:59:56 PM EST | |||
| 80.00 | 0.00 | 1.55 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.55 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.53 | 0.00 | 0.00% | 0 | 10 | 0.45 | -0.01 | 0.00 | -0.01 | 5/23/2025 | 6/30/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.40 | 0.21 | 0.00 | 0.00% | 0 | 5 | 0.24 | -0.11 | 0.05 | -0.03 | 6/30/2025 | 6/30/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 2.40 | 1.33 | 0.00 | 0.00% | 0 | 69 | 0.34 | -0.54 | 0.11 | -0.04 | 6/30/2025 | 6/30/2025 3:59:56 PM EST |
| 75.00 | 3.60 | 7.70 | 6.02 | 0.00 | 0.00% | 0 | 0 | 0.55 | -0.93 | 0.04 | -0.01 | 5/16/2025 | 6/30/2025 3:59:56 PM EST |
| 80.00 | 8.60 | 12.70 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 85.00 | 13.60 | 17.70 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 90.00 | 18.60 | 22.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 95.00 | 23.60 | 27.70 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 100.00 | 28.60 | 32.60 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST | |||
| 105.00 | 33.60 | 37.60 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 6/30/2025 3:59:56 PM EST |