Options Chain for DONALDSON INC COM (DCI) - $73.89 as of 8/22/2025 3:39:07 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 | 39.10 | 42.80 | 40.95 | % | 1.17 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 40.00 | 33.70 | 37.70 | 35.70 | % | 0.89 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 45.00 | 28.80 | 32.90 | 30.85 | % | 0.69 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 50.00 | 23.90 | 27.90 | 25.90 | % | 0.52 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 55.00 | 18.90 | 23.00 | 20.95 | % | 0.38 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 60.00 | 13.80 | 17.50 | 15.65 | % | 0.26 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 65.00 | 9.20 | 12.70 | 10.95 | % | 0.17 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 70.00 | 4.70 | 8.20 | 6.45 | 4.65 | 0.00 | 0.00% | 0.09 | 0 | 16 | 0.60 | 0.88 | 0.04 | -0.01 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 75.00 | 2.10 | 2.60 | 2.35 | 2.63 | +0.93 | +54.71% | 0.03 | 3 | 58 | 0.26 | 0.55 | 0.08 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.01 | 1 | 4 | 0.39 | 0.21 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.64 | 0.05 | 0.02 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.38 | -0.12 | 0.04 | -0.01 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 75.00 | 1.35 | 1.65 | 1.50 | 1.50 | -0.35 | -18.92% | 0.02 | 1 | 3 | 0.20 | -0.45 | 0.08 | -0.03 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 80.00 | 2.80 | 6.80 | 4.80 | % | 0.06 | 0 | 0 | 0.50 | -0.79 | 0.06 | -0.03 | 8/22/2025 3:59:59 PM EST | |||
| 85.00 | 7.90 | 11.20 | 9.55 | % | 0.11 | 0 | 0 | 0.60 | -0.95 | 0.02 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 90.00 | 13.10 | 16.10 | 14.60 | % | 0.16 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 95.00 | 18.40 | 21.20 | 19.80 | % | 0.21 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 100.00 | 23.50 | 26.10 | 24.80 | % | 0.25 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 105.00 | 28.50 | 31.10 | 29.80 | % | 0.28 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |