Options Chain for DYNATRACE INC COM NEW (DT) - $61.24 as of 2/21/2025 3:22:50 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
40.00 | 18.10 | 22.00 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
42.50 | 15.60 | 19.60 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
45.00 | 13.80 | 17.10 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
47.50 | 10.70 | 14.70 | % | 0 | 0 | 0.80 | 0.97 | 0.01 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
50.00 | 8.20 | 12.20 | % | 0 | 0 | 0.69 | 0.93 | 0.02 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
52.50 | 7.90 | 9.50 | % | 0 | 0 | 0.40 | 0.87 | 0.03 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
55.00 | 5.80 | 6.10 | % | 0 | 0 | 0.29 | 0.79 | 0.04 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
57.50 | 3.20 | 4.20 | % | 0 | 0 | 0.22 | 0.68 | 0.05 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
60.00 | 2.50 | 2.70 | 2.50 | % | 2 | 0 | 0.26 | 0.54 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
62.50 | 1.45 | 1.60 | 1.60 | -0.48 | -23.08% | 5 | 1 | 0.26 | 0.37 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
65.00 | 0.80 | 1.00 | 0.90 | % | 3 | 0 | 0.26 | 0.24 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
67.50 | 0.35 | 0.90 | % | 0 | 0 | 0.29 | 0.15 | 0.04 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
70.00 | 0.20 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 20 | 0.28 | 0.12 | 0.03 | -0.01 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
75.00 | 0.00 | 2.20 | % | 0 | 0 | 0.71 | 0.02 | 0.01 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
80.00 | 0.00 | 2.15 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
85.00 | 0.00 | 1.30 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
90.00 | 0.00 | 2.15 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
40.00 | 0.00 | 2.15 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
42.50 | 0.00 | 1.35 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
45.00 | 0.00 | 0.15 | % | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
47.50 | 0.00 | 0.35 | % | 0 | 0 | 0.44 | -0.03 | 0.01 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
50.00 | 0.05 | 2.25 | % | 0 | 0 | 0.48 | -0.07 | 0.02 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
52.50 | 0.30 | 0.70 | % | 0 | 0 | 0.31 | -0.13 | 0.03 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
55.00 | 0.65 | 0.75 | 0.58 | +0.08 | +16.00% | 2 | 2 | 0.28 | -0.21 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
57.50 | 1.30 | 1.40 | 1.15 | % | 30 | 0 | 0.27 | -0.32 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
60.00 | 2.30 | 2.45 | 2.48 | +0.73 | +41.72% | 19 | 9 | 0.27 | -0.46 | 0.06 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
62.50 | 2.40 | 3.90 | 3.90 | % | 5 | 0 | 0.27 | -0.63 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
65.00 | 5.60 | 7.40 | 5.10 | % | 1 | 0 | 0.37 | -0.76 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
67.50 | 6.30 | 9.20 | 7.40 | % | 2 | 0 | 0.35 | -0.85 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
70.00 | 8.30 | 12.40 | % | 0 | 0 | 0.63 | -0.88 | 0.03 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
75.00 | 13.30 | 17.30 | % | 0 | 0 | 0.74 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
80.00 | 18.30 | 22.30 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
85.00 | 23.30 | 27.30 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
90.00 | 28.30 | 32.30 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |