Options Chain for DYNATRACE INC COM NEW (DT) - $39.21 as of 5/12/2026 8:58:11 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 | 17.00 | 21.10 | 19.05 | 18.70 | % | 0.95 | 3 | 0 | 8.08 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:52 PM EST | |
| 22.50 | 14.60 | 18.50 | 16.55 | % | 0.74 | 0 | 2 | 6.83 | 1.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 25.00 | 12.80 | 15.40 | 14.10 | % | 0.56 | 0 | 3 | 5.03 | 0.99 | 0.00 | -0.05 | 5/12/2026 3:59:52 PM EST | |||
| 27.50 | 9.60 | 13.70 | 11.65 | % | 0.42 | 0 | 1 | 5.21 | 0.97 | 0.01 | -0.09 | 5/12/2026 3:59:52 PM EST | |||
| 30.00 | 8.00 | 9.70 | 8.85 | 10.40 | 0.00 | 0.00% | 0.29 | 0 | 41 | 2.57 | 0.92 | 0.02 | -0.20 | 5/7/2026 | 5/12/2026 3:59:52 PM EST |
| 32.50 | 5.70 | 8.40 | 7.05 | 6.86 | -0.66 | -8.78% | 0.22 | 6 | 4 | 3.28 | 0.86 | 0.03 | -0.28 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 35.00 | 4.90 | 5.50 | 5.20 | 5.29 | -0.61 | -10.34% | 0.15 | 19 | 187 | 1.87 | 0.76 | 0.04 | -0.37 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 37.50 | 2.95 | 4.90 | 3.93 | 3.50 | -0.46 | -11.62% | 0.10 | 153 | 6,292 | 1.68 | 0.63 | 0.06 | -0.44 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 40.00 | 2.30 | 2.40 | 2.35 | 2.40 | -0.14 | -5.52% | 0.06 | 8,781 | 5,893 | 1.89 | 0.49 | 0.06 | -0.46 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 42.50 | 1.15 | 1.50 | 1.33 | 1.40 | -0.10 | -6.67% | 0.03 | 925 | 3,190 | 1.89 | 0.36 | 0.05 | -0.43 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 45.00 | 0.85 | 0.95 | 0.90 | 0.85 | -0.11 | -11.46% | 0.02 | 10,509 | 14,033 | 1.93 | 0.25 | 0.05 | -0.37 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 47.50 | 0.40 | 0.70 | 0.55 | 0.40 | -0.19 | -32.21% | 0.01 | 2,948 | 276 | 1.96 | 0.17 | 0.04 | -0.30 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 50.00 | 0.25 | 0.45 | 0.35 | 0.34 | -0.05 | -12.83% | 0.01 | 485 | 604 | 2.02 | 0.11 | 0.03 | -0.22 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 52.50 | 0.00 | 0.25 | 0.13 | 0.20 | +0.12 | +150.00% | 0.00 | 12 | 185 | 2.13 | 0.06 | 0.02 | -0.15 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 55.00 | 0.05 | 1.00 | 0.53 | 0.12 | +0.07 | +140.00% | 0.01 | 1 | 28 | 2.69 | 0.04 | 0.01 | -0.10 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 57.50 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 26 | 5.12 | 0.02 | 0.01 | -0.05 | 5/12/2026 3:59:52 PM EST | |||
| 60.00 | 0.00 | 2.50 | 1.25 | 0.11 | +0.02 | +22.23% | 0.02 | 12 | 177 | 5.42 | 0.01 | 0.00 | -0.02 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 2.55 | 1.28 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 5 | 5.95 | 0.00 | 0.00 | -0.01 | 5/4/2026 | 5/12/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 13 | 6.43 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 6.85 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 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 | 2.15 | 1.08 | 0.01 | -0.04 | -80.00% | 0.05 | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 5 | 7.68 | 0.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | 0.10 | +0.05 | +100.00% | 0.01 | 107 | 110 | 2.82 | -0.01 | 0.00 | -0.05 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 27.50 | 0.00 | 0.45 | 0.23 | 0.10 | +0.05 | +100.00% | 0.01 | 188 | 75 | 3.10 | -0.03 | 0.01 | -0.09 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 30.00 | 0.20 | 0.30 | 0.25 | 0.23 | +0.13 | +130.00% | 0.01 | 493 | 697 | 2.08 | -0.08 | 0.02 | -0.20 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 32.50 | 0.30 | 0.60 | 0.45 | 0.44 | +0.02 | +4.77% | 0.01 | 265 | 165 | 1.94 | -0.14 | 0.03 | -0.28 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 35.00 | 0.60 | 1.00 | 0.80 | 0.95 | +0.57 | +150.00% | 0.02 | 3,638 | 636 | 1.74 | -0.24 | 0.04 | -0.37 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 37.50 | 1.60 | 1.95 | 1.78 | 1.90 | +0.72 | +61.02% | 0.05 | 2,695 | 205 | 1.83 | -0.37 | 0.06 | -0.44 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 40.00 | 2.65 | 3.50 | 3.08 | 3.06 | +0.86 | +39.10% | 0.08 | 162 | 154 | 1.93 | -0.51 | 0.06 | -0.46 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 42.50 | 3.50 | 6.10 | 4.80 | 4.26 | +0.35 | +8.96% | 0.11 | 210 | 55 | 1.85 | -0.64 | 0.05 | -0.43 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 45.00 | 5.80 | 8.10 | 6.95 | 6.30 | -3.30 | -34.38% | 0.15 | 20 | 15 | 3.07 | -0.75 | 0.05 | -0.37 | 5/12/2026 | 5/12/2026 3:59:52 PM EST |
| 47.50 | 8.50 | 10.40 | 9.45 | 8.90 | % | 0.20 | 24 | 19 | 3.37 | -0.83 | 0.04 | -0.30 | 5/12/2026 | 5/12/2026 3:59:52 PM EST | |
| 50.00 | 9.20 | 13.00 | 11.10 | 12.20 | 0.00 | 0.00% | 0.22 | 0 | 5 | 3.87 | -0.89 | 0.03 | -0.22 | 5/5/2026 | 5/12/2026 3:59:52 PM EST |
| 52.50 | 12.10 | 15.60 | 13.85 | % | 0.26 | 0 | 0 | 4.32 | -0.94 | 0.02 | -0.15 | 5/12/2026 3:59:52 PM EST | |||
| 55.00 | 14.00 | 18.10 | 16.05 | % | 0.29 | 0 | 0 | 4.66 | -0.96 | 0.01 | -0.10 | 5/12/2026 3:59:52 PM EST | |||
| 57.50 | 16.60 | 20.50 | 18.55 | % | 0.32 | 0 | 0 | 4.89 | -0.98 | 0.01 | -0.05 | 5/12/2026 3:59:52 PM EST | |||
| 60.00 | 19.00 | 23.00 | 21.00 | % | 0.35 | 0 | 0 | 5.19 | -0.99 | 0.00 | -0.02 | 5/12/2026 3:59:52 PM EST | |||
| 65.00 | 23.90 | 28.00 | 25.95 | % | 0.40 | 0 | 0 | 5.71 | -1.00 | 0.00 | -0.01 | 5/12/2026 3:59:52 PM EST | |||
| 70.00 | 28.50 | 33.40 | 30.95 | % | 0.44 | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST | |||
| 75.00 | 33.50 | 38.40 | 35.95 | % | 0.48 | 0 | 0 | 6.61 | -1.00 | 0.00 | 0.00 | 5/12/2026 3:59:52 PM EST |