Options Chain for DYNATRACE INC COM NEW (DT) - $46.36 as of 11/18/2025 8:02:00 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 | 24.80 | 27.00 | 25.90 | % | 1.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 22.50 | 22.30 | 24.50 | 23.40 | % | 1.04 | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 25.00 | 19.80 | 21.80 | 20.80 | 29.50 | 0.00 | 0.00% | 0.83 | 0 | 1 | 4.47 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 11/18/2025 4:00:04 PM EST |
| 27.50 | 17.30 | 19.50 | 18.40 | % | 0.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 30.00 | 14.80 | 16.80 | 15.80 | 20.70 | 0.00 | 0.00% | 0.53 | 0 | 2 | 3.32 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 11/18/2025 4:00:04 PM EST |
| 32.50 | 12.30 | 14.30 | 13.30 | % | 0.41 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 35.00 | 9.80 | 12.50 | 11.15 | % | 0.32 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 37.50 | 7.30 | 9.10 | 8.20 | 8.50 | 0.00 | 0.00% | 0.22 | 0 | 24 | 1.53 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 11/18/2025 4:00:04 PM EST |
| 40.00 | 4.80 | 6.90 | 5.85 | 6.04 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/18/2025 4:00:04 PM EST |
| 42.50 | 2.40 | 4.40 | 3.40 | 5.05 | 0.00 | 0.00% | 0.08 | 0 | 11 | 1.09 | 0.92 | 0.04 | -0.04 | 11/5/2025 | 11/18/2025 4:00:04 PM EST |
| 45.00 | 0.60 | 2.75 | 1.68 | 0.90 | -0.05 | -5.27% | 0.04 | 568 | 120 | 1.17 | 0.63 | 0.14 | -0.13 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 47.50 | 0.00 | 0.65 | 0.33 | 0.40 | +0.25 | +166.67% | 0.01 | 8 | 1,717 | 0.57 | 0.16 | 0.17 | -0.13 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.09 | +0.02 | +28.58% | 0.00 | 1 | 2,883 | 0.64 | 0.00 | 0.05 | -0.04 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 52.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 13 | 5,017 | 0.87 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,330 | 0.98 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:04 PM EST |
| 57.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 238 | 1.45 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/18/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,273 | 1.38 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:04 PM EST |
| 62.50 | 0.00 | 1.35 | 0.68 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 551 | 3.30 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/18/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.74 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/18/2025 4:00:04 PM EST |
| 67.50 | 0.00 | 0.35 | 0.18 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 148 | 2.66 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 11/18/2025 4:00:04 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 46 | 3.41 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 11/18/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 80.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.53 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/18/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 3,537 | 3.82 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 11/18/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 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 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 27.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 32.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 11/18/2025 4:00:04 PM EST |
| 37.50 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.40 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 11/18/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 466 | 1.05 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/18/2025 4:00:04 PM EST |
| 42.50 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.55 | -0.08 | 0.04 | -0.04 | 11/13/2025 | 11/18/2025 4:00:04 PM EST |
| 45.00 | 0.30 | 0.45 | 0.38 | 0.65 | -0.06 | -8.46% | 0.01 | 7 | 624 | 0.35 | -0.37 | 0.14 | -0.13 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 47.50 | 1.25 | 1.65 | 1.45 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 406 | 0.08 | -0.84 | 0.17 | -0.13 | 11/17/2025 | 11/18/2025 4:00:04 PM EST |
| 50.00 | 3.30 | 5.30 | 4.30 | 4.97 | +0.20 | +4.20% | 0.09 | 7 | 603 | 1.85 | -1.00 | 0.05 | -0.04 | 11/18/2025 | 11/18/2025 4:00:04 PM EST |
| 52.50 | 5.70 | 7.70 | 6.70 | 7.00 | 0.00 | 0.00% | 0.13 | 0 | 31 | 2.23 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/18/2025 4:00:04 PM EST |
| 55.00 | 8.20 | 10.20 | 9.20 | 6.40 | 0.00 | 0.00% | 0.17 | 0 | 11 | 2.61 | -1.00 | 0.00 | 0.00 | 11/4/2025 | 11/18/2025 4:00:04 PM EST |
| 57.50 | 10.70 | 12.70 | 11.70 | 9.45 | 0.00 | 0.00% | 0.20 | 0 | 21 | 2.96 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 11/18/2025 4:00:04 PM EST |
| 60.00 | 13.20 | 15.20 | 14.20 | 11.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 11/18/2025 4:00:04 PM EST |
| 62.50 | 15.70 | 17.70 | 16.70 | 9.57 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 11/18/2025 4:00:04 PM EST |
| 65.00 | 18.20 | 20.20 | 19.20 | 9.49 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 11/18/2025 4:00:04 PM EST |
| 67.50 | 20.70 | 22.70 | 21.70 | 13.28 | 0.00 | 0.00% | 0.32 | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 11/18/2025 4:00:04 PM EST |
| 70.00 | 23.20 | 25.20 | 24.20 | % | 0.35 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 75.00 | 28.20 | 30.20 | 29.20 | % | 0.39 | 0 | 0 | 4.76 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 80.00 | 33.40 | 35.20 | 34.30 | % | 0.43 | 0 | 0 | 5.15 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 85.00 | 38.20 | 40.20 | 39.20 | % | 0.46 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST | |||
| 90.00 | 43.20 | 45.20 | 44.20 | % | 0.49 | 0 | 0 | 5.84 | -1.00 | 0.00 | 0.00 | 11/18/2025 4:00:04 PM EST |