Options Chain for DONALDSON INC COM (DCI) - $96.62 as of 8/7/2026 7:57:52 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 | 46.80 | 50.00 | 48.40 | % | 0.97 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:47 PM EST | |||
| 55.00 | 41.70 | 45.00 | 43.35 | % | 0.79 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:47 PM EST | |||
| 60.00 | 36.70 | 40.00 | 38.35 | % | 0.64 | 0 | 3 | 2.05 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:47 PM EST | |||
| 65.00 | 31.70 | 35.20 | 33.45 | % | 0.51 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:47 PM EST | |||
| 70.00 | 26.70 | 30.20 | 28.45 | 22.80 | 0.00 | 0.00% | 0.41 | 0 | 91 | 1.59 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:47 PM EST |
| 75.00 | 21.70 | 25.40 | 23.55 | % | 0.31 | 0 | 18 | 1.40 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:47 PM EST | |||
| 80.00 | 16.80 | 20.30 | 18.55 | 7.57 | 0.00 | 0.00% | 0.23 | 0 | 59 | 1.14 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 8/7/2026 3:59:47 PM EST |
| 85.00 | 11.80 | 15.10 | 13.45 | 9.55 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.87 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/7/2026 3:59:47 PM EST |
| 90.00 | 7.70 | 10.00 | 8.85 | 6.60 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.63 | 0.99 | 0.02 | 0.00 | 8/3/2026 | 8/7/2026 3:59:47 PM EST |
| 95.00 | 2.95 | 5.70 | 4.33 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 114 | 0.50 | 0.75 | 0.06 | -0.05 | 8/6/2026 | 8/7/2026 3:59:47 PM EST |
| 100.00 | 0.05 | 2.50 | 1.28 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.25 | 0.38 | 0.07 | -0.06 | 8/5/2026 | 8/7/2026 3:59:47 PM EST |
| 105.00 | 0.00 | 1.30 | 0.65 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.47 | 0.11 | 0.04 | -0.04 | 7/24/2026 | 8/7/2026 3:59:47 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.39 | 0.02 | 0.01 | -0.01 | 8/4/2026 | 8/7/2026 3:59:47 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 8/7/2026 3:59:47 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 50 | 0.78 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:47 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:47 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:47 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:47 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:47 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.27 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 8/7/2026 3:59:47 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 | 2.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:47 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:47 PM EST | |||
| 60.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:47 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.46 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 8/7/2026 3:59:47 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.25 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/7/2026 3:59:47 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.04 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 3:59:47 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.85 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:47 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.65 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 3:59:47 PM EST |
| 90.00 | 0.00 | 1.90 | 0.95 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.68 | -0.01 | 0.02 | 0.00 | 8/6/2026 | 8/7/2026 3:59:47 PM EST |
| 95.00 | 0.10 | 3.10 | 1.60 | 4.46 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.36 | -0.25 | 0.06 | -0.05 | 7/30/2026 | 8/7/2026 3:59:47 PM EST |
| 100.00 | 1.30 | 3.90 | 2.60 | 12.20 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.38 | -0.62 | 0.07 | -0.06 | 4/24/2026 | 8/7/2026 3:59:47 PM EST |
| 105.00 | 5.60 | 8.20 | 6.90 | % | 0.07 | 0 | 1 | 0.50 | -0.89 | 0.04 | -0.04 | 8/7/2026 3:59:47 PM EST | |||
| 110.00 | 10.30 | 12.90 | 11.60 | % | 0.11 | 0 | 0 | 0.66 | -0.98 | 0.01 | -0.01 | 8/7/2026 3:59:47 PM EST | |||
| 115.00 | 15.40 | 18.60 | 17.00 | % | 0.15 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:47 PM EST | |||
| 120.00 | 20.30 | 23.60 | 21.95 | % | 0.18 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:47 PM EST | |||
| 125.00 | 25.20 | 28.60 | 26.90 | % | 0.22 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:47 PM EST | |||
| 130.00 | 30.30 | 33.50 | 31.90 | % | 0.25 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:47 PM EST | |||
| 135.00 | 35.30 | 38.10 | 36.70 | % | 0.27 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:47 PM EST | |||
| 140.00 | 40.30 | 43.30 | 41.80 | % | 0.30 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:47 PM EST | |||
| 145.00 | 45.30 | 48.10 | 46.70 | % | 0.32 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:47 PM EST |