Options Chain for DYNATRACE INC COM NEW (DT) - $33.99 as of 2/24/2026 7:53:02 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 | 13.00 | 15.70 | 14.35 | % | 0.72 | 0 | 0 | 1.53 | 0.99 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 22.50 | 10.20 | 13.20 | 11.70 | % | 0.52 | 0 | 0 | 1.28 | 0.98 | 0.01 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 25.00 | 8.80 | 10.50 | 9.65 | % | 0.39 | 0 | 0 | 0.99 | 0.93 | 0.02 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 27.50 | 6.20 | 8.30 | 7.25 | % | 0.26 | 0 | 0 | 0.86 | 0.87 | 0.03 | -0.02 | 2/24/2026 4:00:03 PM EST | |||
| 30.00 | 4.80 | 5.40 | 5.10 | 5.25 | % | 0.17 | 1 | 0 | 0.47 | 0.79 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 4:00:03 PM EST | |
| 32.50 | 3.10 | 3.60 | 3.35 | 3.20 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.46 | 0.66 | 0.06 | -0.02 | 2/23/2026 | 2/24/2026 4:00:03 PM EST |
| 35.00 | 1.85 | 2.25 | 2.05 | 2.00 | +0.30 | +17.65% | 0.06 | 5 | 38 | 0.44 | 0.49 | 0.07 | -0.02 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 37.50 | 1.05 | 1.35 | 1.20 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.45 | 0.33 | 0.06 | -0.02 | 2/23/2026 | 2/24/2026 4:00:03 PM EST |
| 40.00 | 0.55 | 0.80 | 0.68 | % | 0.02 | 0 | 0 | 0.46 | 0.22 | 0.05 | -0.02 | 2/24/2026 4:00:03 PM EST | |||
| 42.50 | 0.30 | 0.50 | 0.40 | 0.35 | +0.05 | +16.67% | 0.01 | 55 | 6 | 0.47 | 0.15 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 45.00 | 0.15 | 0.50 | 0.33 | 0.28 | % | 0.01 | 75 | 0 | 0.52 | 0.10 | 0.03 | -0.01 | 2/24/2026 | 2/24/2026 4:00:03 PM EST | |
| 47.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.78 | 0.04 | 0.02 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 50.00 | 0.05 | 0.45 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.60 | 0.04 | 0.01 | -0.01 | 2/23/2026 | 2/24/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.86 | 0.01 | 0.00 | 0.00 | 2/24/2026 4:00:03 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 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.68 | -0.01 | 0.00 | 0.00 | 2/24/2026 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.12 | -0.02 | 0.01 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 25.00 | 0.15 | 0.75 | 0.45 | % | 0.02 | 0 | 0 | 0.69 | -0.07 | 0.02 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 27.50 | 0.30 | 0.80 | 0.55 | 0.52 | % | 0.02 | 1 | 0 | 0.58 | -0.13 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 4:00:03 PM EST | |
| 30.00 | 0.70 | 0.95 | 0.83 | % | 0.03 | 0 | 0 | 0.50 | -0.21 | 0.04 | -0.02 | 2/24/2026 4:00:03 PM EST | |||
| 32.50 | 1.25 | 1.65 | 1.45 | 1.43 | -0.37 | -20.56% | 0.04 | 4 | 62 | 0.45 | -0.34 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |
| 35.00 | 2.40 | 2.80 | 2.60 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 53 | 0.44 | -0.51 | 0.07 | -0.02 | 2/23/2026 | 2/24/2026 4:00:03 PM EST |
| 37.50 | 4.00 | 4.40 | 4.20 | % | 0.11 | 0 | 0 | 0.44 | -0.67 | 0.06 | -0.02 | 2/24/2026 4:00:03 PM EST | |||
| 40.00 | 6.00 | 6.80 | 6.40 | 6.55 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.48 | -0.78 | 0.05 | -0.02 | 2/23/2026 | 2/24/2026 4:00:03 PM EST |
| 42.50 | 7.30 | 9.80 | 8.55 | 6.57 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.81 | -0.85 | 0.04 | -0.02 | 2/20/2026 | 2/24/2026 4:00:03 PM EST |
| 45.00 | 10.00 | 12.20 | 11.10 | 10.82 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.90 | -0.90 | 0.03 | -0.01 | 2/23/2026 | 2/24/2026 4:00:03 PM EST |
| 47.50 | 12.30 | 14.70 | 13.50 | % | 0.28 | 0 | 0 | 0.99 | -0.96 | 0.02 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 50.00 | 13.90 | 17.50 | 15.70 | % | 0.31 | 0 | 0 | 1.15 | -0.96 | 0.01 | -0.01 | 2/24/2026 4:00:03 PM EST | |||
| 55.00 | 18.90 | 22.90 | 20.90 | 20.64 | % | 0.38 | 2 | 0 | 1.41 | -0.99 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:03 PM EST |