Options Chain for DONALDSON INC COM (DCI) - $75.26 as of 11/20/2024 3:57:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.00 | 37.50 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 45.00 | 28.00 | 32.40 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 50.00 | 23.00 | 27.50 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 55.00 | 18.00 | 22.70 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 60.00 | 13.00 | 17.90 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 65.00 | 8.00 | 12.80 | 13.04 | 0.00 | 0.00% | 0 | 1 | 0.89 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:30 PM EST |
| 70.00 | 3.50 | 8.30 | % | 0 | 0 | 0.70 | 0.87 | 0.06 | -0.01 | 11/20/2024 3:59:30 PM EST | |||
| 75.00 | 0.50 | 3.00 | 2.65 | 0.00 | 0.00% | 0 | 31 | 0.22 | 0.49 | 0.08 | -0.03 | 11/19/2024 | 11/20/2024 3:59:30 PM EST |
| 80.00 | 0.00 | 4.80 | 1.20 | 0.00 | 0.00% | 0 | 12 | 0.81 | 0.16 | 0.05 | -0.02 | 11/15/2024 | 11/20/2024 3:59:30 PM EST |
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 1.00 | 0.03 | 0.01 | -0.01 | 11/20/2024 3:59:30 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 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 | 0.15 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 45.00 | 0.00 | 2.40 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 55.00 | 0.00 | 4.80 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 60.00 | 0.00 | 4.80 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 65.00 | 0.00 | 1.90 | 0.45 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:30 PM EST |
| 70.00 | 0.10 | 4.10 | 0.60 | 0.00 | 0.00% | 0 | 117 | 0.46 | -0.13 | 0.06 | -0.01 | 11/11/2024 | 11/20/2024 3:59:30 PM EST |
| 75.00 | 0.10 | 2.70 | 2.05 | 0.00 | 0.00% | 0 | 16 | 0.37 | -0.51 | 0.08 | -0.03 | 11/19/2024 | 11/20/2024 3:59:30 PM EST |
| 80.00 | 3.30 | 8.00 | % | 0 | 0 | 0.57 | -0.84 | 0.05 | -0.02 | 11/20/2024 3:59:30 PM EST | |||
| 85.00 | 7.80 | 12.50 | % | 0 | 0 | 0.68 | -0.97 | 0.01 | -0.01 | 11/20/2024 3:59:30 PM EST | |||
| 90.00 | 13.00 | 17.50 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 95.00 | 17.80 | 22.50 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 100.00 | 22.70 | 27.50 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 105.00 | 27.70 | 32.50 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST | |||
| 110.00 | 32.80 | 37.50 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:30 PM EST |