Options Chain for DYNATRACE INC COM NEW (DT) - $48.81 as of 8/22/2025 3:40:54 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 27.60 | 31.70 | 29.65 | % | 1.48 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 22.50 | 25.20 | 29.20 | 27.20 | % | 1.21 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 25.00 | 23.20 | 26.30 | 24.75 | 29.40 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.66 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 8/22/2025 3:59:50 PM EST |
| 27.50 | 20.20 | 24.30 | 22.25 | % | 0.81 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 30.00 | 17.90 | 21.30 | 19.60 | % | 0.65 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 32.50 | 15.40 | 18.80 | 17.10 | % | 0.53 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 35.00 | 12.90 | 16.90 | 14.90 | % | 0.43 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 37.50 | 10.40 | 14.40 | 12.40 | % | 0.33 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 8/22/2025 3:59:50 PM EST | |||
| 40.00 | 7.90 | 11.90 | 9.90 | 15.50 | 0.00 | 0.00% | 0.25 | 0 | 1,433 | 0.59 | 0.97 | 0.01 | -0.01 | 7/2/2025 | 8/22/2025 3:59:50 PM EST |
| 42.50 | 7.40 | 7.70 | 7.55 | 5.50 | 0.00 | 0.00% | 0.18 | 0 | 111 | 0.32 | 0.92 | 0.03 | -0.01 | 8/8/2025 | 8/22/2025 3:59:50 PM EST |
| 45.00 | 3.50 | 5.50 | 4.50 | 5.59 | +1.97 | +54.42% | 0.10 | 2 | 127 | 0.31 | 0.82 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 47.50 | 3.40 | 3.60 | 3.50 | 2.90 | 0.00 | 0.00% | 0.07 | 0 | 296 | 0.29 | 0.68 | 0.06 | -0.02 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 50.00 | 0.90 | 2.05 | 1.48 | 2.10 | +0.30 | +16.67% | 0.03 | 1 | 202 | 0.27 | 0.51 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 52.50 | 0.95 | 1.05 | 1.00 | 1.05 | +0.25 | +31.25% | 0.02 | 2 | 519 | 0.26 | 0.32 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 55.00 | 0.40 | 0.50 | 0.45 | 0.45 | +0.03 | +7.15% | 0.01 | 12 | 1,306 | 0.26 | 0.17 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 57.50 | 0.15 | 0.20 | 0.18 | 0.20 | -0.55 | -73.34% | 0.00 | 1 | 104 | 0.25 | 0.08 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.85 | 0.43 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 440 | 0.48 | 0.04 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 129 | 0.77 | 0.01 | 0.01 | 0.00 | 7/14/2025 | 8/22/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.53 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 67.50 | 0.00 | 1.35 | 0.68 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.90 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.57 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 8/22/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.95 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 1.05 | 0.53 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.94 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 8/22/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 8/22/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 25.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 27.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.82 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 8/22/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.68 | 0.94 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 8/22/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 1.40 | 0.70 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.60 | -0.01 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 1.45 | 0.73 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1,604 | 0.47 | -0.03 | 0.01 | -0.01 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 368 | 0.36 | -0.08 | 0.03 | -0.01 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 45.00 | 0.55 | 0.70 | 0.63 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 898 | 0.30 | -0.18 | 0.04 | -0.02 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 47.50 | 1.15 | 1.30 | 1.23 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 80 | 0.29 | -0.32 | 0.06 | -0.02 | 8/21/2025 | 8/22/2025 3:59:50 PM EST |
| 50.00 | 2.15 | 2.35 | 2.25 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 450 | 0.27 | -0.49 | 0.08 | -0.02 | 8/20/2025 | 8/22/2025 3:59:50 PM EST |
| 52.50 | 3.60 | 3.90 | 3.75 | 6.17 | 0.00 | 0.00% | 0.07 | 0 | 77 | 0.26 | -0.68 | 0.07 | -0.02 | 8/13/2025 | 8/22/2025 3:59:50 PM EST |
| 55.00 | 5.40 | 6.10 | 5.75 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 125 | 0.28 | -0.83 | 0.05 | -0.01 | 8/19/2025 | 8/22/2025 3:59:50 PM EST |
| 57.50 | 6.10 | 10.10 | 8.10 | 6.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.59 | -0.92 | 0.03 | -0.01 | 8/6/2025 | 8/22/2025 3:59:50 PM EST |
| 60.00 | 8.50 | 12.60 | 10.55 | 6.03 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.70 | -0.96 | 0.02 | 0.00 | 7/29/2025 | 8/22/2025 3:59:50 PM EST |
| 62.50 | 11.00 | 15.10 | 13.05 | 8.78 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.78 | -0.99 | 0.01 | 0.00 | 6/4/2025 | 8/22/2025 3:59:50 PM EST |
| 65.00 | 14.40 | 17.60 | 16.00 | 11.98 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 8/22/2025 3:59:50 PM EST |
| 67.50 | 16.00 | 19.90 | 17.95 | 10.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 8/22/2025 3:59:50 PM EST |
| 70.00 | 18.50 | 22.40 | 20.45 | % | 0.29 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 75.00 | 23.80 | 27.40 | 25.60 | 15.90 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.09 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 8/22/2025 3:59:50 PM EST |
| 80.00 | 28.50 | 32.40 | 30.45 | % | 0.38 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 85.00 | 33.50 | 37.40 | 35.45 | % | 0.42 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 90.00 | 38.50 | 42.40 | 40.45 | % | 0.45 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |