Options Chain for DYNATRACE INC COM NEW (DT) - $49.26 as of 8/24/2026 8:07:56 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 15.90 | 18.30 | 17.10 | % | 0.53 | 0 | 0 | 1.09 | 0.96 | 0.01 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 35.00 | 13.30 | 16.00 | 14.65 | % | 0.42 | 0 | 0 | 0.99 | 0.94 | 0.01 | -0.02 | 8/24/2026 3:59:51 PM EST | |||
| 37.50 | 12.00 | 13.00 | 12.50 | 12.70 | % | 0.33 | 3 | 0 | 0.73 | 0.92 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 3:59:51 PM EST | |
| 40.00 | 8.70 | 11.30 | 10.00 | % | 0.25 | 0 | 0 | 0.77 | 0.85 | 0.02 | -0.03 | 8/24/2026 3:59:51 PM EST | |||
| 42.50 | 6.60 | 9.10 | 7.85 | % | 0.18 | 0 | 0 | 0.69 | 0.78 | 0.03 | -0.04 | 8/24/2026 3:59:51 PM EST | |||
| 45.00 | 4.50 | 7.20 | 5.85 | % | 0.13 | 0 | 0 | 0.64 | 0.72 | 0.03 | -0.03 | 8/24/2026 3:59:51 PM EST | |||
| 47.50 | 3.80 | 4.40 | 4.10 | 4.20 | % | 0.09 | 3 | 0 | 0.41 | 0.63 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:51 PM EST | |
| 50.00 | 2.40 | 2.85 | 2.63 | 2.88 | +0.18 | +6.67% | 0.05 | 2 | 2 | 0.38 | 0.50 | 0.06 | -0.03 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 52.50 | 1.50 | 1.95 | 1.73 | 1.80 | -0.10 | -5.27% | 0.03 | 8 | 26 | 0.39 | 0.37 | 0.05 | -0.03 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 55.00 | 0.95 | 1.45 | 1.20 | 1.14 | -0.01 | -0.87% | 0.02 | 57 | 68 | 0.41 | 0.27 | 0.04 | -0.03 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 57.50 | 0.50 | 1.00 | 0.75 | % | 0.01 | 0 | 0 | 0.41 | 0.22 | 0.03 | -0.03 | 8/24/2026 3:59:51 PM EST | |||
| 60.00 | 0.25 | 1.25 | 0.75 | 0.56 | +0.01 | +1.82% | 0.01 | 24 | 1 | 0.47 | 0.17 | 0.03 | -0.02 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 65.00 | 0.15 | 0.35 | 0.25 | 0.21 | -0.04 | -16.00% | 0.00 | 6 | 51 | 0.46 | 0.13 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.00 | -0.04 | 0.01 | -0.01 | 8/24/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.86 | -0.06 | 0.01 | -0.02 | 8/24/2026 3:59:51 PM EST | |||
| 37.50 | 0.00 | 2.30 | 1.15 | % | 0.03 | 0 | 0 | 1.03 | -0.08 | 0.01 | -0.02 | 8/24/2026 3:59:51 PM EST | |||
| 40.00 | 0.20 | 1.95 | 1.08 | % | 0.03 | 0 | 0 | 0.59 | -0.15 | 0.02 | -0.03 | 8/24/2026 3:59:51 PM EST | |||
| 42.50 | 0.10 | 1.20 | 0.65 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.39 | -0.22 | 0.03 | -0.04 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 45.00 | 0.25 | 2.15 | 1.20 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.39 | -0.28 | 0.03 | -0.03 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 47.50 | 1.75 | 2.70 | 2.23 | 2.10 | 0.00 | 0.00% | 0.05 | 0 | 275 | 0.42 | -0.37 | 0.05 | -0.03 | 8/20/2026 | 8/24/2026 3:59:51 PM EST |
| 50.00 | 1.90 | 3.50 | 2.70 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 18 | 0.32 | -0.50 | 0.06 | -0.03 | 8/20/2026 | 8/24/2026 3:59:51 PM EST |
| 52.50 | 4.60 | 5.00 | 4.80 | % | 0.09 | 0 | 0 | 0.39 | -0.63 | 0.05 | -0.03 | 8/24/2026 3:59:51 PM EST | |||
| 55.00 | 6.10 | 7.10 | 6.60 | % | 0.12 | 0 | 0 | 0.38 | -0.73 | 0.04 | -0.03 | 8/24/2026 3:59:51 PM EST | |||
| 57.50 | 7.50 | 10.10 | 8.80 | % | 0.15 | 0 | 0 | 0.65 | -0.78 | 0.03 | -0.03 | 8/24/2026 3:59:51 PM EST | |||
| 60.00 | 9.70 | 12.30 | 11.00 | % | 0.18 | 0 | 0 | 0.68 | -0.83 | 0.03 | -0.02 | 8/24/2026 3:59:51 PM EST | |||
| 65.00 | 14.40 | 16.70 | 15.55 | % | 0.24 | 0 | 0 | 0.72 | -0.87 | 0.02 | -0.02 | 8/24/2026 3:59:51 PM EST |