Options Chain for DYNATRACE INC COM NEW (DT) - $60.06 as of 10/30/2026 4:36:50 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
17.50 38.10 42.30 40.20 % 2.30 0 0 4.53 1.00 0.00 0.00 10/30/2026 2:59:08 PM EST
20.00 35.60 39.80 37.70 45.10 0.00 0.00% 1.89 0 0 4.06 1.00 0.00 0.00 10/12/2026 10/30/2026 2:59:08 PM EST
22.50 33.10 37.20 35.15 % 1.56 0 0 3.60 1.00 0.00 0.00 10/30/2026 2:59:08 PM EST
25.00 30.70 34.70 32.70 % 1.31 0 0 3.24 1.00 0.00 0.00 10/30/2026 2:59:08 PM EST
27.50 28.20 32.30 30.25 11.73 0.00 0.00% 1.10 0 4 2.98 1.00 0.00 0.00 5/14/2026 10/30/2026 2:59:08 PM EST
30.00 25.70 29.80 27.75 22.12 0.00 0.00% 0.93 0 8 2.69 1.00 0.00 0.00 8/5/2026 10/30/2026 2:59:08 PM EST
32.50 23.20 27.30 25.25 13.35 0.00 0.00% 0.78 0 100 2.35 1.00 0.00 0.00 6/30/2026 10/30/2026 2:59:08 PM EST
35.00 20.80 24.80 22.80 29.92 0.00 0.00% 0.65 0 107 2.11 1.00 0.00 0.00 10/26/2026 10/30/2026 2:59:08 PM EST
37.50 18.30 22.40 20.35 9.05 0.00 0.00% 0.54 0 89 2.00 0.99 0.00 -0.01 7/30/2026 10/30/2026 2:59:08 PM EST
40.00 17.00 18.90 17.95 21.10 0.00 0.00% 0.45 0 63 1.43 0.98 0.00 -0.02 10/16/2026 10/30/2026 2:59:08 PM EST
42.50 14.70 17.00 15.85 15.70 0.00 0.00% 0.37 0 80 1.45 0.96 0.01 -0.03 9/28/2026 10/30/2026 2:59:08 PM EST
45.00 12.50 13.70 13.10 13.10 -5.81 -30.73% 0.29 16 100 1.01 0.93 0.01 -0.04 10/30/2026 10/30/2026 2:59:08 PM EST
47.50 10.30 11.50 10.90 10.93 -5.37 -32.95% 0.23 2 87 0.65 0.89 0.02 -0.05 10/30/2026 10/30/2026 2:59:08 PM EST
50.00 8.30 9.30 8.80 8.50 -5.00 -37.04% 0.18 3 739 0.66 0.83 0.03 -0.07 10/30/2026 10/30/2026 2:59:08 PM EST
52.50 6.30 7.30 6.80 6.63 -7.27 -52.31% 0.13 11 143 0.64 0.75 0.03 -0.08 10/30/2026 10/30/2026 2:59:08 PM EST
55.00 4.80 5.60 5.20 5.05 -4.85 -48.99% 0.09 20 283 0.65 0.65 0.04 -0.09 10/30/2026 10/30/2026 2:59:08 PM EST
57.50 3.80 4.00 3.90 3.70 -1.60 -30.19% 0.07 303 448 0.66 0.55 0.04 -0.09 10/30/2026 10/30/2026 2:59:08 PM EST
60.00 2.50 3.00 2.75 2.80 -1.20 -30.00% 0.05 52 267 0.66 0.44 0.04 -0.09 10/30/2026 10/30/2026 2:59:08 PM EST
62.50 1.95 2.20 2.08 2.05 -0.80 -28.07% 0.03 644 948 0.68 0.34 0.04 -0.08 10/30/2026 10/30/2026 2:59:08 PM EST
65.00 1.25 1.60 1.43 1.32 -0.60 -31.25% 0.02 9,987 5,859 0.66 0.26 0.04 -0.07 10/30/2026 10/30/2026 2:59:08 PM EST
67.50 0.80 1.30 1.05 0.90 -0.44 -32.84% 0.02 4 2,494 0.67 0.19 0.03 -0.06 10/30/2026 10/30/2026 2:59:08 PM EST
70.00 0.45 0.85 0.65 0.50 -0.40 -44.45% 0.01 27 1,372 0.67 0.14 0.02 -0.05 10/30/2026 10/30/2026 2:59:08 PM EST
72.50 0.10 0.70 0.40 0.39 -0.25 -39.07% 0.01 1 76 0.65 0.10 0.02 -0.04 10/30/2026 10/30/2026 2:59:08 PM EST
75.00 0.10 0.40 0.25 0.29 -0.16 -35.56% 0.00 15 1,286 0.67 0.07 0.01 -0.03 10/30/2026 10/30/2026 2:59:08 PM EST
80.00 0.05 0.20 0.13 0.11 -0.34 -75.56% 0.00 4,932 543 0.69 0.03 0.01 -0.02 10/30/2026 10/30/2026 2:59:08 PM EST
85.00 0.00 0.40 0.20 0.24 0.00 0.00% 0.00 0 1 1.01 0.01 0.00 -0.01 10/27/2026 10/30/2026 2:59:08 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
17.50 0.00 2.15 1.08 0.10 0.00 0.00% 0.06 0 47 4.52 0.00 0.00 0.00 7/23/2026 10/30/2026 2:59:08 PM EST
20.00 0.00 2.15 1.08 0.15 0.00 0.00% 0.05 0 21 4.06 0.00 0.00 0.00 7/31/2026 10/30/2026 2:59:08 PM EST
22.50 0.00 2.15 1.08 0.48 0.00 0.00% 0.05 0 169 3.66 0.00 0.00 0.00 8/28/2026 10/30/2026 2:59:08 PM EST
25.00 0.00 1.95 0.98 0.95 0.00 0.00% 0.04 0 5 3.20 0.00 0.00 0.00 8/28/2026 10/30/2026 2:59:08 PM EST
27.50 0.00 1.75 0.88 0.15 0.00 0.00% 0.03 0 13 2.80 0.00 0.00 0.00 8/17/2026 10/30/2026 2:59:08 PM EST
30.00 0.00 1.00 0.50 0.15 0.00 0.00% 0.02 0 117 2.14 0.00 0.00 0.00 8/28/2026 10/30/2026 2:59:08 PM EST
32.50 0.00 1.00 0.50 0.40 0.00 0.00% 0.02 0 25 1.92 0.00 0.00 0.00 8/11/2026 10/30/2026 2:59:08 PM EST
35.00 0.00 1.75 0.88 1.03 0.00 0.00% 0.03 0 75 2.05 0.00 0.00 0.00 10/20/2026 10/30/2026 2:59:08 PM EST
37.50 0.00 0.10 0.05 0.09 0.00 0.00% 0.00 0 398 0.92 -0.01 0.00 -0.01 10/23/2026 10/30/2026 2:59:08 PM EST
40.00 0.00 0.35 0.18 1.10 0.00 0.00% 0.00 0 263 0.86 -0.02 0.00 -0.02 10/20/2026 10/30/2026 2:59:08 PM EST
42.50 0.05 0.35 0.20 0.20 0.00 0.00% 0.00 0 22 0.75 -0.04 0.01 -0.03 10/14/2026 10/30/2026 2:59:08 PM EST
45.00 0.20 0.65 0.43 0.25 +0.03 +13.64% 0.01 1 160 0.78 -0.07 0.01 -0.04 10/30/2026 10/30/2026 2:59:08 PM EST
47.50 0.45 0.80 0.63 0.62 +0.42 +210.00% 0.01 12 115 0.71 -0.11 0.02 -0.05 10/30/2026 10/30/2026 2:59:08 PM EST
50.00 0.75 1.15 0.95 0.70 +0.23 +48.94% 0.02 117 640 0.67 -0.17 0.03 -0.07 10/30/2026 10/30/2026 2:59:08 PM EST
52.50 1.40 2.05 1.73 1.56 +0.76 +95.00% 0.03 20 72 0.70 -0.25 0.03 -0.08 10/30/2026 10/30/2026 2:59:08 PM EST
55.00 2.35 2.60 2.48 2.50 +1.35 +117.40% 0.05 338 245 0.69 -0.35 0.04 -0.09 10/30/2026 10/30/2026 2:59:08 PM EST
57.50 3.40 4.00 3.70 3.70 +1.75 +89.75% 0.06 11 88 0.69 -0.45 0.04 -0.09 10/30/2026 10/30/2026 2:59:08 PM EST
60.00 4.70 5.20 4.95 5.00 +2.00 +66.67% 0.08 151 3,226 0.67 -0.56 0.04 -0.09 10/30/2026 10/30/2026 2:59:08 PM EST
62.50 6.20 7.10 6.65 4.50 0.00 0.00% 0.11 0 746 0.64 -0.66 0.04 -0.08 10/29/2026 10/30/2026 2:59:08 PM EST
65.00 8.20 9.60 8.90 8.10 +3.80 +88.38% 0.14 1 36 0.65 -0.74 0.04 -0.07 10/30/2026 10/30/2026 2:59:08 PM EST
67.50 10.30 11.00 10.65 10.80 +3.10 +40.26% 0.16 2 11 0.79 -0.81 0.03 -0.06 10/30/2026 10/30/2026 2:59:08 PM EST
70.00 11.20 13.40 12.30 % 0.18 0 0 0.84 -0.86 0.02 -0.05 10/30/2026 2:59:08 PM EST
72.50 14.10 15.70 14.90 % 0.21 0 0 0.87 -0.90 0.02 -0.04 10/30/2026 2:59:08 PM EST
75.00 16.60 18.10 17.35 % 0.23 0 0 0.92 -0.93 0.01 -0.03 10/30/2026 2:59:08 PM EST
80.00 20.50 24.50 22.50 % 0.28 0 0 1.49 -0.97 0.01 -0.02 10/30/2026 2:59:08 PM EST
85.00 25.30 29.50 27.40 % 0.32 0 0 1.62 -0.99 0.00 -0.01 10/30/2026 2:59:08 PM EST