Options Chain for DYNATRACE INC COM NEW (DT) - $34.88 as of 4/24/2026 7:55:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 15.90 | 19.70 | 17.80 | % | 1.02 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:42 PM EST | |||
| 20.00 | 13.60 | 15.90 | 14.75 | % | 0.74 | 0 | 0 | 1.23 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:59:42 PM EST | |||
| 22.50 | 11.10 | 13.50 | 12.30 | % | 0.55 | 0 | 0 | 1.07 | 0.98 | 0.01 | 0.00 | 4/24/2026 3:59:42 PM EST | |||
| 25.00 | 9.40 | 11.20 | 10.30 | % | 0.41 | 0 | 0 | 0.94 | 0.94 | 0.01 | -0.01 | 4/24/2026 3:59:42 PM EST | |||
| 27.50 | 7.20 | 8.80 | 8.00 | % | 0.29 | 0 | 0 | 0.78 | 0.88 | 0.02 | -0.02 | 4/24/2026 3:59:42 PM EST | |||
| 30.00 | 5.20 | 6.50 | 5.85 | % | 0.19 | 0 | 0 | 0.65 | 0.80 | 0.04 | -0.02 | 4/24/2026 3:59:42 PM EST | |||
| 32.50 | 4.40 | 5.00 | 4.70 | % | 0.14 | 0 | 0 | 0.57 | 0.69 | 0.05 | -0.03 | 4/24/2026 3:59:42 PM EST | |||
| 35.00 | 2.90 | 3.20 | 3.05 | 2.55 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.53 | 0.56 | 0.05 | -0.03 | 4/23/2026 | 4/24/2026 3:59:42 PM EST |
| 37.50 | 1.80 | 2.15 | 1.98 | 1.67 | +0.02 | +1.22% | 0.05 | 1 | 713 | 0.52 | 0.43 | 0.05 | -0.03 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 40.00 | 1.20 | 1.40 | 1.30 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.53 | 0.31 | 0.05 | -0.02 | 4/23/2026 | 4/24/2026 3:59:42 PM EST |
| 42.50 | 0.70 | 1.00 | 0.85 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 106 | 0.54 | 0.21 | 0.04 | -0.02 | 4/23/2026 | 4/24/2026 3:59:42 PM EST |
| 45.00 | 0.45 | 0.65 | 0.55 | 0.53 | -0.12 | -18.47% | 0.01 | 5 | 2 | 0.55 | 0.14 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 47.50 | 0.30 | 0.60 | 0.45 | 0.38 | -0.17 | -30.91% | 0.01 | 24 | 1 | 0.59 | 0.09 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 50.00 | 0.20 | 0.35 | 0.28 | 0.33 | -0.24 | -42.11% | 0.01 | 1 | 4 | 0.57 | 0.06 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:42 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.05 | -0.01 | 0.00 | 0.00 | 4/24/2026 3:59:42 PM EST | |||
| 22.50 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.41 | -0.02 | 0.01 | 0.00 | 4/24/2026 3:59:42 PM EST | |||
| 25.00 | 0.25 | 0.50 | 0.38 | 0.40 | % | 0.02 | 1 | 0 | 0.69 | -0.06 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:42 PM EST | |
| 27.50 | 0.50 | 0.80 | 0.65 | 0.60 | % | 0.02 | 2 | 0 | 0.65 | -0.12 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 3:59:42 PM EST | |
| 30.00 | 0.90 | 1.15 | 1.03 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.59 | -0.20 | 0.04 | -0.02 | 4/23/2026 | 4/24/2026 3:59:42 PM EST |
| 32.50 | 1.45 | 1.75 | 1.60 | 1.95 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.54 | -0.31 | 0.05 | -0.03 | 4/23/2026 | 4/24/2026 3:59:42 PM EST |
| 35.00 | 2.50 | 2.75 | 2.63 | 3.25 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.52 | -0.44 | 0.05 | -0.03 | 4/23/2026 | 4/24/2026 3:59:42 PM EST |
| 37.50 | 3.90 | 4.20 | 4.05 | 3.70 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.51 | -0.57 | 0.05 | -0.03 | 4/22/2026 | 4/24/2026 3:59:42 PM EST |
| 40.00 | 5.70 | 6.20 | 5.95 | % | 0.15 | 0 | 0 | 0.54 | -0.69 | 0.05 | -0.02 | 4/24/2026 3:59:42 PM EST | |||
| 42.50 | 7.40 | 9.20 | 8.30 | 8.65 | 0.00 | 0.00% | 0.20 | 0 | 5 | 0.57 | -0.79 | 0.04 | -0.02 | 4/23/2026 | 4/24/2026 3:59:42 PM EST |
| 45.00 | 9.70 | 11.50 | 10.60 | % | 0.24 | 0 | 0 | 0.86 | -0.86 | 0.03 | -0.01 | 4/24/2026 3:59:42 PM EST | |||
| 47.50 | 12.10 | 13.80 | 12.95 | % | 0.27 | 0 | 0 | 0.93 | -0.91 | 0.02 | -0.01 | 4/24/2026 3:59:42 PM EST | |||
| 50.00 | 14.40 | 16.20 | 15.30 | % | 0.31 | 0 | 0 | 1.00 | -0.94 | 0.02 | -0.01 | 4/24/2026 3:59:42 PM EST |