Options Chain for DYNATRACE INC COM NEW (DT) - $59.30 as of 2/4/2025 9:10:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 29.60 | 34.50 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 30.00 | 27.20 | 32.00 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 32.50 | 24.60 | 29.50 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 35.00 | 22.10 | 26.70 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 37.50 | 20.50 | 23.80 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 40.00 | 17.70 | 21.30 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 42.50 | 15.60 | 19.50 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 45.00 | 13.60 | 16.30 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 47.50 | 11.10 | 14.00 | % | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 50.00 | 8.00 | 11.70 | 6.10 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.96 | 0.01 | -0.01 | 1/23/2025 | 2/4/2025 4:00:00 PM EST |
| 52.50 | 5.90 | 7.70 | 7.91 | +1.31 | +19.85% | 8 | 101 | 0.18 | 0.90 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 55.00 | 4.10 | 5.50 | 5.50 | +0.10 | +1.86% | 25 | 47 | 0.18 | 0.81 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 57.50 | 3.00 | 3.60 | 3.80 | +0.20 | +5.56% | 5 | 35 | 0.25 | 0.67 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 60.00 | 2.00 | 2.15 | 2.36 | +0.26 | +12.39% | 23 | 163 | 0.27 | 0.50 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 62.50 | 1.05 | 1.20 | 1.20 | +0.09 | +8.11% | 128 | 3,174 | 0.26 | 0.33 | 0.07 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 65.00 | 0.50 | 0.65 | 0.62 | 0.00 | 0.00% | 0 | 46 | 0.27 | 0.20 | 0.05 | -0.02 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 67.50 | 0.25 | 0.45 | % | 0 | 0 | 0.29 | 0.11 | 0.03 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.25 | % | 0 | 0 | 0.27 | 0.06 | 0.02 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 32.50 | 0.00 | 0.20 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 4:00:00 PM EST |
| 47.50 | 0.00 | 0.75 | 0.59 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.01 | 0.00 | -0.01 | 1/22/2025 | 2/4/2025 4:00:00 PM EST |
| 50.00 | 0.05 | 0.45 | 0.20 | -0.41 | -67.22% | 1 | 2 | 0.34 | -0.04 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 52.50 | 0.25 | 0.40 | 0.34 | -0.01 | -2.86% | 1 | 38 | 0.30 | -0.10 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 55.00 | 0.60 | 0.70 | 0.73 | -0.08 | -9.88% | 1 | 205 | 0.28 | -0.19 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 57.50 | 1.25 | 1.35 | 1.24 | -0.71 | -36.41% | 1 | 67 | 0.27 | -0.33 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 60.00 | 2.30 | 2.55 | 2.88 | 0.00 | 0.00% | 0 | 119 | 0.27 | -0.50 | 0.07 | -0.03 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 62.50 | 3.80 | 6.00 | % | 0 | 0 | 0.38 | -0.67 | 0.07 | -0.03 | 2/4/2025 4:00:00 PM EST | |||
| 65.00 | 4.40 | 6.10 | % | 0 | 0 | 0.15 | -0.80 | 0.05 | -0.02 | 2/4/2025 4:00:00 PM EST | |||
| 67.50 | 7.10 | 9.90 | % | 0 | 0 | 0.32 | -0.89 | 0.03 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 70.00 | 8.50 | 10.90 | % | 0 | 0 | 0.40 | -0.94 | 0.02 | -0.01 | 2/4/2025 4:00:00 PM EST | |||
| 75.00 | 14.60 | 16.80 | % | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 80.00 | 18.20 | 21.30 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |