Options Chain for DONALDSON INC COM (DCI) - $68.75 as of 3/28/2025 2:48:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 30.20 | 34.40 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 40.00 | 25.50 | 29.00 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 45.00 | 20.30 | 24.40 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 50.00 | 15.70 | 19.20 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 55.00 | 10.30 | 14.30 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 60.00 | 5.50 | 9.60 | % | 0 | 0 | 0.86 | 0.97 | 0.02 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 65.00 | 1.70 | 4.40 | % | 0 | 0 | 0.51 | 0.73 | 0.08 | -0.04 | 3/28/2025 3:59:55 PM EST | |||
| 70.00 | 0.45 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 87 | 0.25 | 0.27 | 0.08 | -0.03 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 1.70 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.04 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 1.45 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 1.15 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 1.15 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 1.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 55.00 | 0.00 | 1.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.53 | -0.03 | 0.02 | -0.02 | 3/28/2025 3:59:55 PM EST | |||
| 65.00 | 0.50 | 0.90 | 0.66 | 0.00 | 0.00% | 0 | 141 | 0.26 | -0.27 | 0.08 | -0.04 | 3/24/2025 | 3/28/2025 3:59:55 PM EST |
| 70.00 | 3.10 | 3.90 | 1.99 | 0.00 | 0.00% | 0 | 46 | 0.28 | -0.73 | 0.08 | -0.03 | 3/26/2025 | 3/28/2025 3:59:55 PM EST |
| 75.00 | 7.10 | 9.60 | % | 0 | 0 | 0.40 | -0.96 | 0.02 | -0.01 | 3/28/2025 3:59:55 PM EST | |||
| 80.00 | 10.70 | 14.90 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 85.00 | 15.70 | 18.80 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 90.00 | 20.70 | 25.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 95.00 | 25.90 | 29.80 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST | |||
| 100.00 | 31.00 | 34.80 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:55 PM EST |