Options Chain for DYNATRACE INC COM NEW (DT) - $46.04 as of 12/15/2025 1:21:05 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 | 22.50 | 26.50 | 24.50 | % | 1.23 | 0 | 0 | 7.93 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 22.50 | 20.00 | 24.00 | 22.00 | % | 0.98 | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 25.00 | 18.90 | 21.50 | 20.20 | % | 0.81 | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 27.50 | 16.30 | 19.00 | 17.65 | % | 0.64 | 0 | 0 | 5.36 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 30.00 | 13.10 | 16.50 | 14.80 | % | 0.49 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 32.50 | 11.50 | 14.00 | 12.75 | % | 0.39 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 35.00 | 9.00 | 10.80 | 9.90 | % | 0.28 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 37.50 | 6.60 | 8.30 | 7.45 | 6.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:54 PM EST |
| 40.00 | 3.50 | 5.80 | 4.65 | 7.30 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.76 | 0.99 | 0.01 | -0.01 | 11/11/2025 | 12/15/2025 3:59:54 PM EST |
| 42.50 | 1.60 | 3.70 | 2.65 | 2.85 | 0.00 | 0.00% | 0.06 | 0 | 78 | 1.44 | 0.87 | 0.12 | -0.06 | 12/4/2025 | 12/15/2025 3:59:54 PM EST |
| 45.00 | 0.20 | 0.60 | 0.40 | 0.67 | -0.49 | -42.25% | 0.01 | 8 | 299 | 0.34 | 0.38 | 0.23 | -0.08 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 47.50 | 0.00 | 0.35 | 0.18 | 0.05 | -0.40 | -88.89% | 0.00 | 2 | 848 | 0.71 | 0.04 | 0.05 | -0.02 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.11 | -0.06 | -35.30% | 0.00 | 2 | 2,378 | 0.87 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 52.50 | 0.00 | 0.20 | 0.10 | 0.05 | -0.05 | -50.00% | 0.00 | 22 | 1,556 | 1.05 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.05 | +0.03 | +150.00% | 0.00 | 12 | 2,862 | 1.27 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 57.50 | 0.00 | 1.60 | 0.80 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 230 | 2.84 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 357 | 2.16 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/15/2025 3:59:54 PM EST |
| 62.50 | 0.00 | 1.20 | 0.60 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 79 | 3.04 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/15/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 1.40 | 0.70 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 441 | 3.41 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 3:59:54 PM EST |
| 67.50 | 0.00 | 1.75 | 0.88 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 86 | 3.90 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 12/15/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 70 | 4.40 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/15/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 17 | 4.77 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 12/15/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 1.95 | 0.98 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 36 | 4.96 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 12/15/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.43 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 12/15/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 27.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 12/15/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.73 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 12/15/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.25 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 12/15/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 73 | 1.78 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.60 | -0.01 | 0.01 | -0.01 | 12/11/2025 | 12/15/2025 3:59:54 PM EST |
| 42.50 | 0.05 | 0.35 | 0.20 | 0.11 | -0.09 | -45.00% | 0.00 | 1 | 266 | 0.45 | -0.13 | 0.12 | -0.06 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 45.00 | 1.10 | 1.25 | 1.18 | 1.10 | +0.75 | +214.29% | 0.03 | 485 | 263 | 0.46 | -0.62 | 0.23 | -0.08 | 12/15/2025 | 12/15/2025 3:59:54 PM EST |
| 47.50 | 2.20 | 3.40 | 2.80 | 2.38 | 0.00 | 0.00% | 0.06 | 0 | 392 | 1.64 | -0.96 | 0.05 | -0.02 | 12/12/2025 | 12/15/2025 3:59:54 PM EST |
| 50.00 | 3.60 | 7.20 | 5.40 | 4.50 | 0.00 | 0.00% | 0.11 | 0 | 144 | 1.93 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:54 PM EST |
| 52.50 | 6.80 | 9.40 | 8.10 | 6.57 | 0.00 | 0.00% | 0.15 | 0 | 36 | 2.08 | -1.00 | 0.00 | 0.00 | 11/7/2025 | 12/15/2025 3:59:54 PM EST |
| 55.00 | 8.50 | 11.50 | 10.00 | 7.97 | 0.00 | 0.00% | 0.18 | 0 | 16 | 2.09 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/15/2025 3:59:54 PM EST |
| 57.50 | 11.70 | 13.70 | 12.70 | 6.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 12/15/2025 3:59:54 PM EST |
| 60.00 | 13.60 | 16.30 | 14.95 | 14.66 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 3:59:54 PM EST |
| 62.50 | 16.00 | 19.40 | 17.70 | 10.27 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 12/15/2025 3:59:54 PM EST |
| 65.00 | 18.50 | 21.90 | 20.20 | 11.27 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 12/15/2025 3:59:54 PM EST |
| 67.50 | 21.00 | 24.40 | 22.70 | 13.34 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 12/15/2025 3:59:54 PM EST |
| 70.00 | 23.50 | 26.90 | 25.20 | 17.80 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 9/24/2024 | 12/15/2025 3:59:54 PM EST |
| 75.00 | 28.50 | 31.90 | 30.20 | 14.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 12/15/2025 3:59:54 PM EST |
| 80.00 | 33.50 | 36.90 | 35.20 | % | 0.44 | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 85.00 | 38.50 | 41.40 | 39.95 | % | 0.47 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST | |||
| 90.00 | 43.50 | 46.40 | 44.95 | % | 0.50 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:54 PM EST |