Options Chain for DONALDSON INC COM (DCI) - $85.29 as of 10/30/2026 7:43:19 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
45.00 36.70 39.50 38.10 % 0.85 0 0 1.80 1.00 0.00 0.00 10/30/2026 4:00:04 PM EST
50.00 31.10 34.50 32.80 % 0.66 0 0 1.51 1.00 0.00 0.00 10/30/2026 4:00:04 PM EST
55.00 26.00 30.20 28.10 % 0.51 0 0 1.50 1.00 0.00 0.00 10/30/2026 4:00:04 PM EST
60.00 21.00 25.10 23.05 31.06 0.00 0.00% 0.38 0 5 1.21 1.00 0.00 0.00 4/17/2026 10/30/2026 4:00:04 PM EST
65.00 16.00 20.20 18.10 18.64 0.00 0.00% 0.28 0 7 0.99 1.00 0.00 0.00 6/1/2026 10/30/2026 4:00:04 PM EST
70.00 12.40 14.40 13.40 14.72 0.00 0.00% 0.19 0 3 0.54 1.00 0.00 -0.02 5/19/2026 10/30/2026 4:00:04 PM EST
75.00 7.80 9.70 8.75 16.80 0.00 0.00% 0.12 0 32 0.44 0.97 0.02 -0.08 9/1/2026 10/30/2026 4:00:04 PM EST
80.00 2.90 5.70 4.30 6.99 0.00 0.00% 0.05 0 18 0.40 0.88 0.05 -0.09 10/22/2026 10/30/2026 4:00:04 PM EST
85.00 0.60 3.50 2.05 5.70 0.00 0.00% 0.02 0 21 0.17 0.61 0.07 -0.09 10/2/2026 10/30/2026 4:00:04 PM EST
90.00 0.00 2.30 1.15 1.20 0.00 0.00% 0.01 0 49 0.56 0.28 0.05 -0.05 10/29/2026 10/30/2026 4:00:04 PM EST
95.00 0.00 0.60 0.30 0.18 0.00 0.00% 0.00 0 193 0.44 0.08 0.02 -0.02 10/23/2026 10/30/2026 4:00:04 PM EST
100.00 0.00 1.75 0.88 0.20 0.00 0.00% 0.01 0 23 0.80 0.02 0.00 0.00 10/27/2026 10/30/2026 4:00:04 PM EST
105.00 0.00 1.75 0.88 0.20 0.00 0.00% 0.01 0 73 0.93 0.00 0.00 0.00 10/27/2026 10/30/2026 4:00:04 PM EST
110.00 0.00 1.75 0.88 0.78 0.00 0.00% 0.01 0 8 1.04 0.00 0.00 0.00 10/27/2026 10/30/2026 4:00:04 PM EST
115.00 0.00 1.75 0.88 0.65 0.00 0.00% 0.01 0 5 1.15 0.00 0.00 0.00 5/20/2026 10/30/2026 4:00:04 PM EST
120.00 0.00 1.75 0.88 0.65 0.00 0.00% 0.01 0 13 1.25 0.00 0.00 0.00 6/2/2026 10/30/2026 4:00:04 PM EST
125.00 0.00 1.75 0.88 0.55 0.00 0.00% 0.01 0 5 1.35 0.00 0.00 0.00 6/2/2026 10/30/2026 4:00:04 PM EST
130.00 0.00 1.75 0.88 0.50 0.00 0.00% 0.01 0 2 1.44 0.00 0.00 0.00 6/5/2026 10/30/2026 4:00:04 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
45.00 0.00 2.15 1.08 0.20 0.00 0.00% 0.02 0 10 2.32 0.00 0.00 0.00 5/7/2026 10/30/2026 4:00:04 PM EST
50.00 0.00 1.75 0.88 % 0.02 0 0 1.88 0.00 0.00 0.00 10/30/2026 4:00:04 PM EST
55.00 0.00 1.75 0.88 % 0.02 0 0 1.61 0.00 0.00 0.00 10/30/2026 4:00:04 PM EST
60.00 0.00 1.75 0.88 0.70 0.00 0.00% 0.01 0 2 1.36 0.00 0.00 0.00 6/11/2026 10/30/2026 4:00:04 PM EST
65.00 0.00 1.75 0.88 1.20 0.00 0.00% 0.01 0 3 1.12 0.00 0.00 0.00 6/11/2026 10/30/2026 4:00:04 PM EST
70.00 0.00 1.75 0.88 1.90 0.00 0.00% 0.01 0 2 0.89 0.00 0.00 -0.02 6/11/2026 10/30/2026 4:00:04 PM EST
75.00 0.15 0.45 0.30 0.29 -0.26 -47.28% 0.00 4 6 0.40 -0.03 0.02 -0.08 10/30/2026 10/30/2026 4:00:04 PM EST
80.00 0.00 1.95 0.98 1.24 0.00 0.00% 0.01 0 59 0.47 -0.12 0.05 -0.09 10/28/2026 10/30/2026 4:00:04 PM EST
85.00 1.45 4.50 2.98 1.70 0.00 0.00% 0.04 0 32 0.50 -0.39 0.07 -0.09 10/26/2026 10/30/2026 4:00:04 PM EST
90.00 5.70 8.00 6.85 4.85 0.00 0.00% 0.08 0 8 0.52 -0.72 0.05 -0.05 10/14/2026 10/30/2026 4:00:04 PM EST
95.00 10.50 13.20 11.85 5.60 0.00 0.00% 0.12 0 2 0.73 -0.92 0.02 -0.02 9/4/2026 10/30/2026 4:00:04 PM EST
100.00 15.10 19.20 17.15 19.80 0.00 0.00% 0.17 0 0 1.05 -0.98 0.00 0.00 6/1/2026 10/30/2026 4:00:04 PM EST
105.00 20.10 24.20 22.15 19.90 0.00 0.00% 0.21 0 0 1.20 -1.00 0.00 0.00 5/11/2026 10/30/2026 4:00:04 PM EST
110.00 25.10 29.20 27.15 20.65 0.00 0.00% 0.25 0 0 1.33 -1.00 0.00 0.00 4/17/2026 10/30/2026 4:00:04 PM EST
115.00 30.10 33.50 31.80 % 0.28 0 0 1.32 -1.00 0.00 0.00 10/30/2026 4:00:04 PM EST
120.00 35.10 38.50 36.80 % 0.31 0 0 1.44 -1.00 0.00 0.00 10/30/2026 4:00:04 PM EST
125.00 40.10 43.50 41.80 % 0.33 0 0 1.54 -1.00 0.00 0.00 10/30/2026 4:00:04 PM EST
130.00 45.10 48.50 46.80 % 0.36 0 0 1.64 -1.00 0.00 0.00 10/30/2026 4:00:04 PM EST