Options Chain for DYNATRACE INC COM NEW (DT) - $34.00 as of 4/10/2026 7:12:59 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 | 13.40 | 15.80 | 14.60 | % | 0.73 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 22.50 | 11.70 | 14.20 | 12.95 | % | 0.58 | 0 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 25.00 | 9.20 | 11.70 | 10.45 | % | 0.42 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 27.50 | 6.30 | 8.90 | 7.60 | % | 0.28 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 30.00 | 4.20 | 6.80 | 5.50 | 2.20 | 0.00 | 0.00% | 0.18 | 0 | 41 | 3.55 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:07 PM EST |
| 32.50 | 2.55 | 3.50 | 3.03 | 2.97 | +1.92 | +182.86% | 0.09 | 11 | 22 | 1.61 | 0.96 | 0.05 | -0.03 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 35.00 | 0.75 | 1.15 | 0.95 | 0.80 | +0.62 | +344.45% | 0.03 | 23 | 428 | 0.66 | 0.63 | 0.25 | -0.16 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 37.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 148 | 1.18 | 0.09 | 0.11 | -0.06 | 4/14/2026 | 4/15/2026 4:00:07 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,173 | 1.66 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:07 PM EST |
| 42.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,455 | 1.79 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:07 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.10 | -71.43% | 0.00 | 1 | 3,066 | 2.19 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.60 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.88 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 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 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:07 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.49 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.59 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 77 | 2.72 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:07 PM EST |
| 32.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.23 | -69.70% | 0.00 | 4 | 75 | 1.00 | -0.04 | 0.05 | -0.03 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 35.00 | 0.20 | 0.50 | 0.35 | 0.64 | -1.01 | -61.22% | 0.01 | 2 | 446 | 0.52 | -0.37 | 0.25 | -0.16 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 37.50 | 1.40 | 2.90 | 2.15 | 2.40 | -1.46 | -37.83% | 0.06 | 3 | 425 | 1.56 | -0.91 | 0.11 | -0.06 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 40.00 | 4.40 | 6.60 | 5.50 | 5.95 | -0.62 | -9.44% | 0.14 | 3 | 363 | 3.53 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 42.50 | 6.90 | 9.10 | 8.00 | 5.20 | 0.00 | 0.00% | 0.19 | 0 | 9 | 4.18 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:07 PM EST |
| 45.00 | 8.90 | 10.90 | 9.90 | 10.73 | +2.98 | +38.46% | 0.22 | 2 | 3 | 3.95 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:07 PM EST |
| 47.50 | 11.70 | 14.10 | 12.90 | % | 0.27 | 0 | 0 | 5.25 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 50.00 | 12.80 | 16.60 | 14.70 | % | 0.29 | 0 | 0 | 5.72 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST | |||
| 55.00 | 17.80 | 21.60 | 19.70 | % | 0.36 | 0 | 0 | 6.53 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:07 PM EST |