Options Chain for DYNATRACE INC COM NEW (DT) - $43.10 as of 4/17/2025 8:39:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 13.90 | 17.80 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.01 | 4/17/2025 3:59:53 PM EST | |||
| 30.00 | 12.20 | 14.60 | % | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.01 | 4/17/2025 3:59:53 PM EST | |||
| 32.50 | 9.70 | 12.30 | % | 0 | 0 | 1.29 | 0.96 | 0.01 | -0.02 | 4/17/2025 3:59:53 PM EST | |||
| 35.00 | 7.90 | 10.20 | 6.50 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.90 | 0.02 | -0.03 | 4/7/2025 | 4/17/2025 3:59:53 PM EST |
| 37.50 | 6.10 | 6.90 | % | 0 | 0 | 0.74 | 0.83 | 0.04 | -0.04 | 4/17/2025 3:59:53 PM EST | |||
| 40.00 | 4.30 | 4.70 | 4.60 | -16.17 | -77.86% | 4 | 2 | 0.52 | 0.74 | 0.05 | -0.04 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 42.50 | 2.60 | 4.70 | 2.93 | +0.33 | +12.70% | 17 | 49 | 0.68 | 0.58 | 0.07 | -0.04 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 45.00 | 1.45 | 1.75 | 1.61 | -0.04 | -2.43% | 6 | 87 | 0.48 | 0.40 | 0.07 | -0.04 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 47.50 | 0.05 | 0.90 | 0.76 | +0.16 | +26.67% | 17 | 66 | 0.73 | 0.25 | 0.06 | -0.03 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 50.00 | 0.35 | 0.45 | 0.40 | +0.10 | +33.34% | 7,053 | 214 | 0.46 | 0.15 | 0.04 | -0.02 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 52.50 | 0.20 | 0.80 | 0.25 | +0.10 | +66.67% | 1 | 304 | 0.58 | 0.08 | 0.03 | -0.01 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.55 | 0.23 | 0.00 | 0.00% | 0 | 334 | 0.72 | 0.04 | 0.01 | -0.01 | 4/11/2025 | 4/17/2025 3:59:53 PM EST |
| 57.50 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 181 | 0.88 | 0.02 | 0.01 | 0.00 | 4/8/2025 | 4/17/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 473 | 0.82 | 0.01 | 0.00 | 0.00 | 4/4/2025 | 4/17/2025 3:59:53 PM EST |
| 62.50 | 0.00 | 0.20 | 0.10 | -0.10 | -50.00% | 5 | 1,191 | 0.77 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 602 | 1.12 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/17/2025 3:59:53 PM EST |
| 67.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 280 | 1.19 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 4/17/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 218 | 1.25 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 7 | 1.37 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 4/17/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.20 | 0.88 | 0.00 | 0.00% | 0 | 28 | 1.15 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 4/17/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 1.35 | 0.37 | 0.00 | 0.00% | 0 | 2 | 1.64 | 0.00 | 0.00 | -0.01 | 12/19/2024 | 4/17/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | -0.01 | 0.00 | -0.01 | 4/17/2025 3:59:53 PM EST | |||
| 32.50 | 0.10 | 1.50 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.91 | -0.04 | 0.01 | -0.02 | 4/8/2025 | 4/17/2025 3:59:53 PM EST |
| 35.00 | 0.30 | 0.50 | 0.59 | 0.00 | 0.00% | 0 | 11 | 0.63 | -0.10 | 0.02 | -0.03 | 4/15/2025 | 4/17/2025 3:59:53 PM EST |
| 37.50 | 0.50 | 0.80 | 0.65 | -0.10 | -13.34% | 1 | 42 | 0.56 | -0.17 | 0.04 | -0.04 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 40.00 | 1.10 | 1.25 | 1.15 | -0.24 | -17.27% | 2 | 59 | 0.53 | -0.26 | 0.05 | -0.04 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 42.50 | 1.30 | 2.45 | 1.90 | -0.20 | -9.53% | 34 | 175 | 0.46 | -0.42 | 0.07 | -0.04 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 45.00 | 3.20 | 3.40 | 3.08 | -0.32 | -9.42% | 49 | 73 | 0.47 | -0.60 | 0.07 | -0.04 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 47.50 | 4.70 | 5.20 | 4.60 | 0.00 | 0.00% | 0 | 39 | 0.43 | -0.75 | 0.06 | -0.03 | 4/16/2025 | 4/17/2025 3:59:53 PM EST |
| 50.00 | 7.00 | 7.30 | 7.49 | 0.00 | 0.00% | 0 | 69 | 0.91 | -0.85 | 0.04 | -0.02 | 4/16/2025 | 4/17/2025 3:59:53 PM EST |
| 52.50 | 9.20 | 9.80 | 5.40 | 0.00 | 0.00% | 0 | 28 | 0.59 | -0.92 | 0.03 | -0.01 | 4/1/2025 | 4/17/2025 3:59:53 PM EST |
| 55.00 | 11.00 | 12.60 | 7.40 | 0.00 | 0.00% | 0 | 0 | 0.80 | -0.96 | 0.01 | -0.01 | 4/1/2025 | 4/17/2025 3:59:53 PM EST |
| 57.50 | 12.40 | 15.70 | 5.00 | 0.00 | 0.00% | 0 | 12 | 1.08 | -0.98 | 0.01 | 0.00 | 3/6/2025 | 4/17/2025 3:59:53 PM EST |
| 60.00 | 15.80 | 18.80 | 18.60 | 0.00 | 0.00% | 0 | 10 | 1.34 | -0.99 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:53 PM EST |
| 62.50 | 17.40 | 21.30 | 19.70 | 0.00 | 0.00% | 0 | 52 | 1.43 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:53 PM EST |
| 65.00 | 20.80 | 23.80 | 23.50 | 0.00 | 0.00% | 0 | 39 | 1.52 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:53 PM EST |
| 67.50 | 22.50 | 26.20 | 7.82 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 4/17/2025 3:59:53 PM EST |
| 70.00 | 24.50 | 29.00 | 8.60 | 0.00 | 0.00% | 0 | 3 | 1.65 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 4/17/2025 3:59:53 PM EST |
| 75.00 | 29.50 | 34.10 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 80.00 | 34.50 | 39.10 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 85.00 | 39.50 | 44.10 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST |