Options Chain for DYNATRACE INC COM NEW (DT) - $37.37 as of 3/26/2026 8:48:44 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 | 17.20 | 18.60 | 17.90 | % | 0.89 | 0 | 0 | 1.57 | 0.99 | 0.00 | 0.00 | 3/26/2026 4:00:12 PM EST | |||
| 22.50 | 14.30 | 16.60 | 15.45 | % | 0.69 | 0 | 2 | 1.52 | 0.98 | 0.00 | -0.01 | 3/26/2026 4:00:12 PM EST | |||
| 25.00 | 12.20 | 13.70 | 12.95 | % | 0.52 | 0 | 3 | 1.15 | 0.97 | 0.01 | -0.01 | 3/26/2026 4:00:12 PM EST | |||
| 27.50 | 9.10 | 11.60 | 10.35 | % | 0.38 | 0 | 1 | 1.07 | 0.92 | 0.02 | -0.02 | 3/26/2026 4:00:12 PM EST | |||
| 30.00 | 6.80 | 8.90 | 7.85 | % | 0.26 | 0 | 11 | 0.81 | 0.86 | 0.03 | -0.02 | 3/26/2026 4:00:12 PM EST | |||
| 32.50 | 4.70 | 6.90 | 5.80 | % | 0.18 | 0 | 1 | 0.74 | 0.79 | 0.04 | -0.03 | 3/26/2026 4:00:12 PM EST | |||
| 35.00 | 3.90 | 4.70 | 4.30 | 3.65 | 0.00 | 0.00% | 0.12 | 0 | 35 | 0.50 | 0.69 | 0.05 | -0.03 | 3/25/2026 | 3/26/2026 4:00:12 PM EST |
| 37.50 | 2.30 | 3.30 | 2.80 | 2.20 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.48 | 0.56 | 0.06 | -0.03 | 3/25/2026 | 3/26/2026 4:00:12 PM EST |
| 40.00 | 1.45 | 2.20 | 1.83 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 365 | 0.49 | 0.41 | 0.06 | -0.03 | 3/25/2026 | 3/26/2026 4:00:12 PM EST |
| 42.50 | 0.80 | 1.25 | 1.03 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 249 | 0.47 | 0.30 | 0.05 | -0.03 | 3/25/2026 | 3/26/2026 4:00:12 PM EST |
| 45.00 | 0.55 | 1.05 | 0.80 | 0.65 | +0.30 | +85.72% | 0.02 | 11 | 570 | 0.52 | 0.21 | 0.04 | -0.02 | 3/26/2026 | 3/26/2026 4:00:12 PM EST |
| 47.50 | 0.20 | 0.75 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.51 | 0.15 | 0.03 | -0.02 | 3/23/2026 | 3/26/2026 4:00:12 PM EST |
| 50.00 | 0.10 | 0.50 | 0.30 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.51 | 0.10 | 0.02 | -0.01 | 3/23/2026 | 3/26/2026 4:00:12 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 186 | 0.77 | 0.06 | 0.02 | -0.01 | 3/26/2026 4:00:12 PM EST | |||
| 55.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 34 | 1.21 | 0.03 | 0.01 | 0.00 | 3/26/2026 4:00:12 PM EST | |||
| 57.50 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 26 | 1.28 | 0.02 | 0.01 | 0.00 | 3/26/2026 4:00:12 PM EST | |||
| 60.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 168 | 0.75 | 0.01 | 0.00 | 0.00 | 3/26/2026 4:00:12 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 5 | 1.47 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:12 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 13 | 1.58 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:12 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:12 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 | % | 0.02 | 0 | 0 | 1.41 | -0.01 | 0.00 | 0.00 | 3/26/2026 4:00:12 PM EST | |||
| 22.50 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 5 | 1.21 | -0.02 | 0.00 | -0.01 | 3/26/2026 4:00:12 PM EST | |||
| 25.00 | 0.00 | 2.45 | 1.23 | % | 0.05 | 0 | 77 | 1.57 | -0.03 | 0.01 | -0.01 | 3/26/2026 4:00:12 PM EST | |||
| 27.50 | 0.20 | 1.10 | 0.65 | % | 0.02 | 0 | 33 | 0.76 | -0.09 | 0.02 | -0.02 | 3/26/2026 4:00:12 PM EST | |||
| 30.00 | 0.40 | 0.95 | 0.68 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 145 | 0.63 | -0.14 | 0.03 | -0.02 | 3/24/2026 | 3/26/2026 4:00:12 PM EST |
| 32.50 | 0.70 | 1.40 | 1.05 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.57 | -0.21 | 0.04 | -0.03 | 3/24/2026 | 3/26/2026 4:00:12 PM EST |
| 35.00 | 1.30 | 2.00 | 1.65 | 2.02 | 0.00 | 0.00% | 0.05 | 0 | 315 | 0.53 | -0.31 | 0.05 | -0.03 | 3/24/2026 | 3/26/2026 4:00:12 PM EST |
| 37.50 | 2.25 | 3.10 | 2.68 | % | 0.07 | 0 | 154 | 0.51 | -0.44 | 0.06 | -0.03 | 3/26/2026 4:00:12 PM EST | |||
| 40.00 | 3.70 | 4.50 | 4.10 | 4.80 | 0.00 | 0.00% | 0.10 | 0 | 73 | 0.50 | -0.59 | 0.06 | -0.03 | 3/24/2026 | 3/26/2026 4:00:12 PM EST |
| 42.50 | 5.60 | 6.40 | 6.00 | 6.20 | 0.00 | 0.00% | 0.14 | 0 | 51 | 0.52 | -0.70 | 0.05 | -0.03 | 3/25/2026 | 3/26/2026 4:00:12 PM EST |
| 45.00 | 7.30 | 9.50 | 8.40 | % | 0.19 | 0 | 24 | 0.82 | -0.79 | 0.04 | -0.02 | 3/26/2026 4:00:12 PM EST | |||
| 47.50 | 9.60 | 11.80 | 10.70 | % | 0.23 | 0 | 49 | 0.89 | -0.85 | 0.03 | -0.02 | 3/26/2026 4:00:12 PM EST | |||
| 50.00 | 11.70 | 14.20 | 12.95 | % | 0.26 | 0 | 10 | 0.97 | -0.90 | 0.02 | -0.01 | 3/26/2026 4:00:12 PM EST | |||
| 52.50 | 14.10 | 17.10 | 15.60 | % | 0.30 | 0 | 0 | 1.14 | -0.94 | 0.02 | -0.01 | 3/26/2026 4:00:12 PM EST | |||
| 55.00 | 15.70 | 19.40 | 17.55 | % | 0.32 | 0 | 1 | 1.18 | -0.97 | 0.01 | 0.00 | 3/26/2026 4:00:12 PM EST | |||
| 57.50 | 18.10 | 22.30 | 20.20 | % | 0.35 | 0 | 0 | 1.35 | -0.98 | 0.01 | 0.00 | 3/26/2026 4:00:12 PM EST | |||
| 60.00 | 20.60 | 24.80 | 22.70 | % | 0.38 | 0 | 0 | 1.42 | -0.99 | 0.00 | 0.00 | 3/26/2026 4:00:12 PM EST | |||
| 65.00 | 25.60 | 29.80 | 27.70 | % | 0.43 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:12 PM EST | |||
| 70.00 | 30.60 | 34.80 | 32.70 | % | 0.47 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:12 PM EST | |||
| 75.00 | 35.60 | 39.80 | 37.70 | % | 0.50 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:12 PM EST |