Dark

Check out our Level2View

DCI
Donaldson Company, Inc.
stock NYSE

At Close

Sep 30, 2026 4:00:00 PM EDT

87.10USD-0.241%(-0.21)591,501

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-87.31)0

After-hours

Sep 30, 2026 4:10:30 PM EDT

87.04USD-0.069%(-0.06)1

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Feb 19, 2027 May 21, 2027

ITM/OTM for Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
86	202	32	112

DCI Nov 20, 2026 Exp. - Volume by Strike

Puts

Calls

DCI Nov 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

DCI Nov 20, 2026 Exp. - Max Pain @ $80.00

Puts

Calls

DCI Nov 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
130 C	0.50	-50.00%	1	2	06-05	DCI261120C00130000
125 C	0.55	+22.22%	1	5	06-02	DCI261120C00125000
120 C	0.65	0.00%	1	13	06-02	DCI261120C00120000
115 C	0.65	-18.75%	1	5	05-20	DCI261120C00115000
110 C	0.95	+18.75%	1	8	05-20	DCI261120C00110000
105 C	2.62	+4.80%	71	73	08-17	DCI261120C00105000
100 C	5.68	+127.20%	1	22	08-11	DCI261120C00100000
95 C	1.05	+10.53%	3	16	09-25	DCI261120C00095000
90 C	2.50	0.00%	2	58	09-28	DCI261120C00090000
85 C	4.60	-67.14%	1	21	09-24	DCI261120C00085000
80 C	17.00	+66.02%	1	18	07-28	DCI261120C00080000
75 C	16.80	-30.86%	1	32	09-01	DCI261120C00075000
70 C	14.72	-28.27%	2	3	05-19	DCI261120C00070000
65 C	18.64	-2.00%	2	7	06-01	DCI261120C00065000
60 C	31.06	0%	10	5	04-17	DCI261120C00060000
55 C	0	0%	0			DCI261120C00055000
50 C	0	0%	0			DCI261120C00050000
45 C	0	0%	0			DCI261120C00045000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
130 P	0	0%	0			DCI261120P00130000
125 P	0	0%	0			DCI261120P00125000
120 P	0	0%	0			DCI261120P00120000
115 P	0	0%	0			DCI261120P00115000
110 P	20.65	0%	2	1	04-17	DCI261120P00110000
105 P	19.90	+9.94%	6	6	05-11	DCI261120P00105000
100 P	19.80	+39.44%	18	9	06-01	DCI261120P00100000
95 P	5.60	+7.69%	3	8	09-04	DCI261120P00095000
90 P	4.00	-30.43%	2	8	09-11	DCI261120P00090000
85 P	2.80	+40.00%	11	31	09-18	DCI261120P00085000
80 P	1.00	-28.57%	1	58	09-21	DCI261120P00080000
75 P	0.55	-86.65%	1	6	08-28	DCI261120P00075000
70 P	1.90	+22.58%	1	2	06-11	DCI261120P00070000
65 P	1.20	0.00%	2	3	06-11	DCI261120P00065000
60 P	0.70	0%	2	2	06-11	DCI261120P00060000
55 P	0	0%	0			DCI261120P00055000
50 P	0	0%	0			DCI261120P00050000
45 P	0.20	0%	10	10	05-07	DCI261120P00045000

Share