Options Chain for DYNATRACE INC COM NEW (DT) - $53.22 as of 1/22/2025 9:59:13 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 28.70 | 33.30 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 25.00 | 26.00 | 30.80 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 27.50 | 23.50 | 28.30 | 17.30 | 0.00 | 0.00% | 0 | 1 | 2.24 | 1.00 | 0.00 | 0.00 | 7/18/2024 | 1/21/2025 3:59:57 PM EST |
| 30.00 | 21.30 | 24.00 | 15.50 | 0.00 | 0.00% | 0 | 5 | 1.43 | 1.00 | 0.00 | 0.00 | 6/25/2024 | 1/21/2025 3:59:57 PM EST |
| 32.50 | 18.90 | 22.10 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 35.00 | 16.50 | 19.40 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 37.50 | 14.10 | 16.90 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 40.00 | 11.40 | 14.50 | 14.50 | 0.00 | 0.00% | 0 | 23 | 0.99 | 0.99 | 0.00 | -0.01 | 11/13/2024 | 1/21/2025 3:59:57 PM EST |
| 42.50 | 10.50 | 11.60 | 12.70 | 0.00 | 0.00% | 0 | 55 | 0.71 | 0.97 | 0.01 | -0.01 | 11/1/2024 | 1/21/2025 3:59:57 PM EST |
| 45.00 | 7.90 | 10.60 | 8.80 | 0.00 | 0.00% | 0 | 66 | 0.94 | 0.92 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 47.50 | 5.20 | 9.00 | 6.31 | 0.00 | 0.00% | 0 | 270 | 0.58 | 0.84 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 50.00 | 4.50 | 4.80 | 4.50 | 0.00 | 0.00% | 0 | 836 | 0.43 | 0.73 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 52.50 | 3.00 | 3.20 | 2.77 | 0.00 | 0.00% | 0 | 667 | 0.42 | 0.58 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 55.00 | 1.65 | 2.00 | 1.85 | 0.00 | 0.00% | 0 | 2,773 | 0.40 | 0.43 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 57.50 | 1.00 | 1.25 | 1.00 | 0.00 | 0.00% | 0 | 1,628 | 0.42 | 0.28 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 60.00 | 0.50 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 1,969 | 0.40 | 0.17 | 0.04 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 62.50 | 0.00 | 0.70 | 0.26 | 0.00 | 0.00% | 0 | 366 | 0.52 | 0.10 | 0.03 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 424 | 0.48 | 0.05 | 0.02 | -0.01 | 1/14/2025 | 1/21/2025 3:59:57 PM EST |
| 67.50 | 0.05 | 0.35 | 0.38 | 0.00 | 0.00% | 0 | 103 | 0.48 | 0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.77 | 0.01 | 0.00 | 0.00 | 12/11/2024 | 1/21/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 1/21/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 2 | 2.12 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 1/21/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 1/21/2025 3:59:57 PM EST |
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 3 | 1.50 | 0.00 | 0.00 | 0.00 | 7/10/2024 | 1/21/2025 3:59:57 PM EST |
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 37.50 | 0.00 | 0.75 | 1.85 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 1/21/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 546 | 0.88 | -0.01 | 0.00 | -0.01 | 10/22/2024 | 1/21/2025 3:59:57 PM EST |
| 42.50 | 0.00 | 0.50 | 1.25 | 0.00 | 0.00% | 0 | 23 | 0.65 | -0.03 | 0.01 | -0.01 | 9/9/2024 | 1/21/2025 3:59:57 PM EST |
| 45.00 | 0.15 | 0.35 | 0.60 | 0.00 | 0.00% | 0 | 108 | 0.43 | -0.08 | 0.02 | -0.02 | 1/15/2025 | 1/21/2025 3:59:57 PM EST |
| 47.50 | 0.45 | 0.70 | 0.95 | 0.00 | 0.00% | 0 | 111 | 0.43 | -0.16 | 0.04 | -0.03 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 50.00 | 1.00 | 1.30 | 1.30 | 0.00 | 0.00% | 0 | 1,662 | 0.42 | -0.27 | 0.05 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 52.50 | 2.05 | 2.20 | 2.40 | 0.00 | 0.00% | 0 | 247 | 0.42 | -0.42 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 55.00 | 2.15 | 4.20 | 3.60 | 0.00 | 0.00% | 0 | 369 | 0.37 | -0.57 | 0.06 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 57.50 | 3.10 | 6.80 | 7.32 | 0.00 | 0.00% | 0 | 198 | 0.25 | -0.72 | 0.06 | -0.04 | 1/10/2025 | 1/21/2025 3:59:57 PM EST |
| 60.00 | 4.70 | 8.70 | 9.10 | 0.00 | 0.00% | 0 | 350 | 0.53 | -0.83 | 0.04 | -0.03 | 1/16/2025 | 1/21/2025 3:59:57 PM EST |
| 62.50 | 9.30 | 11.40 | 6.00 | 0.00 | 0.00% | 0 | 67 | 0.60 | -0.90 | 0.03 | -0.02 | 12/11/2024 | 1/21/2025 3:59:57 PM EST |
| 65.00 | 9.90 | 13.90 | 11.00 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.95 | 0.02 | -0.01 | 10/15/2024 | 1/21/2025 3:59:57 PM EST |
| 67.50 | 13.20 | 16.30 | 13.50 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.97 | 0.01 | -0.01 | 12/27/2024 | 1/21/2025 3:59:57 PM EST |
| 70.00 | 15.60 | 18.30 | % | 0 | 0 | 1.02 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 75.00 | 20.30 | 23.70 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 80.00 | 24.40 | 29.00 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |