Options Chain for DONALDSON INC COM (DCI) - $72.20 as of 4/26/2024 3:07:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 40.00 | 44.90 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 35.00 | 35.00 | 39.80 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 40.00 | 30.00 | 34.70 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 45.00 | 25.00 | 29.90 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 50.00 | 20.20 | 24.80 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 55.00 | 15.10 | 19.90 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 60.00 | 10.50 | 14.90 | 12.10 | 0.00 | 0.00% | 0 | 30 | 1.11 | 1.00 | 0.00 | -0.01 | 4/18/2024 | 4/26/2024 3:59:57 PM EST |
| 65.00 | 5.70 | 9.10 | 7.30 | 0.00 | 0.00% | 0 | 104 | 0.67 | 0.99 | 0.01 | -0.01 | 4/18/2024 | 4/26/2024 3:59:57 PM EST |
| 70.00 | 2.80 | 3.10 | 2.98 | 0.00 | 0.00% | 0 | 144 | 0.23 | 0.79 | 0.09 | -0.03 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 75.00 | 0.20 | 0.40 | 0.35 | +0.04 | +12.91% | 1 | 98 | 0.16 | 0.20 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 80.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 47 | 0.25 | 0.01 | 0.01 | 0.00 | 4/10/2024 | 4/26/2024 3:59:57 PM EST |
| 85.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 30 | 0.33 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:57 PM EST |
| 90.00 | 0.00 | 0.75 | % | 0 | 54 | 0.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.10 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 35 | 1.18 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 60 | 0.94 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 121 | 0.50 | 0.00 | 0.00 | -0.01 | 3/18/2024 | 4/26/2024 3:59:57 PM EST |
| 65.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.47 | -0.01 | 0.01 | -0.01 | 4/18/2024 | 4/26/2024 3:59:57 PM EST |
| 70.00 | 0.35 | 0.50 | 0.45 | +0.05 | +12.50% | 5 | 53 | 0.19 | -0.21 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 75.00 | 2.45 | 5.30 | 3.00 | 0.00 | 0.00% | 0 | 46 | 0.21 | -0.80 | 0.10 | -0.02 | 4/15/2024 | 4/26/2024 3:59:57 PM EST |
| 80.00 | 5.60 | 9.20 | 7.40 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.99 | 0.01 | 0.00 | 3/14/2024 | 4/26/2024 3:59:57 PM EST |
| 85.00 | 10.50 | 13.70 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 90.00 | 15.50 | 19.60 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 95.00 | 20.50 | 24.80 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 100.00 | 25.50 | 30.00 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |