Options Chain for DONALDSON INC COM (DCI) - $70.37 as of 5/13/2025 11:37:34 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 34.50 | 37.50 | % | 0 | 0 | 6.61 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 40.00 | 28.40 | 32.60 | % | 0 | 0 | 5.68 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 45.00 | 23.50 | 27.50 | % | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 50.00 | 19.50 | 22.60 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 55.00 | 14.10 | 17.30 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 60.00 | 10.10 | 12.50 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 65.00 | 4.60 | 7.70 | 5.20 | -0.05 | -0.96% | 5 | 16 | 1.72 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:58:57 AM EST |
| 70.00 | 0.95 | 1.35 | 0.90 | 0.00 | 0.00% | 0 | 83 | 0.29 | 0.63 | 0.20 | -0.10 | 5/12/2025 | 5/13/2025 10:58:57 AM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | -0.04 | -44.45% | 5 | 399 | 0.39 | 0.01 | 0.01 | -0.01 | 5/13/2025 | 5/13/2025 10:58:57 AM EST |
| 80.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 254 | 0.96 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 10:58:57 AM EST |
| 85.00 | 0.00 | 1.35 | 0.50 | 0.00 | 0.00% | 0 | 10 | 2.07 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/13/2025 10:58:57 AM EST |
| 90.00 | 0.00 | 1.30 | 1.60 | 0.00 | 0.00% | 0 | 10 | 2.42 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/13/2025 10:58:57 AM EST |
| 95.00 | 0.00 | 1.30 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 100.00 | 0.00 | 1.30 | % | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 105.00 | 0.00 | 1.30 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 110.00 | 0.00 | 1.30 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 115.00 | 0.00 | 1.30 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 40.00 | 0.00 | 1.15 | % | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 45.00 | 0.00 | 1.30 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 50.00 | 0.00 | 1.30 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 55.00 | 0.00 | 1.30 | 0.50 | 0.00 | 0.00% | 0 | 15 | 2.67 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 10:58:57 AM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | -0.10 | -66.67% | 4 | 128 | 0.88 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:58:57 AM EST |
| 65.00 | 0.00 | 1.15 | 0.20 | 0.00 | 0.00% | 0 | 44 | 1.26 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:58:57 AM EST |
| 70.00 | 0.40 | 0.65 | 0.68 | 0.00 | 0.00% | 0 | 255 | 0.29 | -0.37 | 0.20 | -0.10 | 5/12/2025 | 5/13/2025 10:58:57 AM EST |
| 75.00 | 4.00 | 6.30 | 5.30 | 0.00 | 0.00% | 0 | 0 | 1.34 | -0.99 | 0.01 | -0.01 | 12/12/2024 | 5/13/2025 10:58:57 AM EST |
| 80.00 | 7.50 | 10.90 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 85.00 | 12.40 | 16.60 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 90.00 | 17.40 | 21.60 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 95.00 | 22.40 | 26.60 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 100.00 | 27.40 | 31.60 | % | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 105.00 | 32.40 | 36.60 | % | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 110.00 | 37.40 | 41.60 | % | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 115.00 | 42.50 | 46.60 | % | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST |