Options Chain for DONALDSON INC COM (DCI) - $101.56 as of 1/16/2026 9:28:24 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 | 64.40 | 68.70 | 66.55 | % | 1.90 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 40.00 | 59.40 | 63.70 | 61.55 | % | 1.54 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 45.00 | 54.40 | 58.70 | 56.55 | % | 1.26 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 50.00 | 49.60 | 53.70 | 51.65 | % | 1.03 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 55.00 | 44.50 | 48.70 | 46.60 | % | 0.85 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 60.00 | 39.50 | 43.70 | 41.60 | % | 0.69 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 65.00 | 34.50 | 38.80 | 36.65 | 10.06 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.27 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 1/16/2026 3:59:58 PM EST |
| 70.00 | 29.50 | 33.80 | 31.65 | % | 0.45 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 75.00 | 24.60 | 28.80 | 26.70 | 20.28 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.95 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:58 PM EST |
| 80.00 | 19.60 | 23.80 | 21.70 | 16.90 | 0.00 | 0.00% | 0.27 | 0 | 74 | 0.79 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:58 PM EST |
| 85.00 | 14.60 | 18.70 | 16.65 | 7.97 | 0.00 | 0.00% | 0.20 | 0 | 96 | 0.64 | 0.99 | 0.00 | -0.01 | 1/6/2026 | 1/16/2026 3:59:58 PM EST |
| 90.00 | 9.70 | 12.70 | 11.20 | 10.73 | 0.00 | 0.00% | 0.12 | 0 | 51 | 0.36 | 0.96 | 0.01 | -0.02 | 1/15/2026 | 1/16/2026 3:59:58 PM EST |
| 95.00 | 6.70 | 9.20 | 7.95 | 6.98 | +0.46 | +7.06% | 0.08 | 2 | 25 | 0.40 | 0.86 | 0.03 | -0.03 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 100.00 | 2.60 | 5.40 | 4.00 | 3.00 | +0.25 | +9.10% | 0.04 | 2 | 4 | 0.22 | 0.63 | 0.05 | -0.05 | 1/16/2026 | 1/16/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 2.90 | 1.45 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.33 | 0.35 | 0.05 | -0.04 | 10/22/2025 | 1/16/2026 3:59:58 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 1/16/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.48 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 1/16/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 1.28 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.31 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 1.80 | 0.90 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.87 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 1/16/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 3.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 1/16/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 1/16/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | 4.68 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.43 | -0.04 | 0.01 | -0.02 | 12/3/2025 | 1/16/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.45 | -0.14 | 0.03 | -0.03 | 1/16/2026 3:59:58 PM EST | |||
| 100.00 | 0.30 | 3.60 | 1.95 | % | 0.02 | 0 | 0 | 0.22 | -0.37 | 0.05 | -0.05 | 1/16/2026 3:59:58 PM EST | |||
| 105.00 | 2.40 | 6.50 | 4.45 | % | 0.04 | 0 | 0 | 0.38 | -0.65 | 0.05 | -0.04 | 1/16/2026 3:59:58 PM EST |