Options Chain for DYNATRACE INC COM NEW (DT) - $42.15 as of 6/9/2026 7:36:16 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 | 22.30 | 24.80 | 23.55 | 26.70 | 0.00 | 0.00% | 1.35 | 0 | 1 | 5.22 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:13 PM EST |
| 20.00 | 19.60 | 22.30 | 20.95 | 24.16 | 0.00 | 0.00% | 1.05 | 0 | 1 | 4.54 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:13 PM EST |
| 22.50 | 17.30 | 19.60 | 18.45 | % | 0.82 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:13 PM EST | |||
| 25.00 | 14.80 | 17.10 | 15.95 | 19.15 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:13 PM EST |
| 27.50 | 12.40 | 14.50 | 13.45 | 14.30 | 0.00 | 0.00% | 0.49 | 0 | 9 | 2.69 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:13 PM EST |
| 30.00 | 9.90 | 12.00 | 10.95 | 13.50 | 0.00 | 0.00% | 0.36 | 0 | 10 | 2.26 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:13 PM EST |
| 32.50 | 7.40 | 8.80 | 8.10 | 10.10 | 0.00 | 0.00% | 0.25 | 0 | 120 | 1.39 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:13 PM EST |
| 35.00 | 4.90 | 6.80 | 5.85 | 8.30 | 0.00 | 0.00% | 0.17 | 0 | 276 | 1.35 | 0.97 | 0.03 | 0.00 | 6/2/2026 | 6/9/2026 4:00:13 PM EST |
| 37.50 | 3.30 | 3.80 | 3.55 | 4.55 | 0.00 | 0.00% | 0.09 | 0 | 537 | 0.73 | 0.81 | 0.07 | -0.04 | 6/8/2026 | 6/9/2026 4:00:13 PM EST |
| 40.00 | 1.40 | 2.05 | 1.73 | 1.74 | -0.71 | -28.98% | 0.04 | 4 | 1,515 | 0.61 | 0.56 | 0.12 | -0.06 | 6/9/2026 | 6/9/2026 4:00:13 PM EST |
| 42.50 | 0.45 | 1.00 | 0.73 | 0.68 | -0.62 | -47.70% | 0.02 | 52 | 1,543 | 0.60 | 0.30 | 0.10 | -0.07 | 6/9/2026 | 6/9/2026 4:00:13 PM EST |
| 45.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.20 | -33.34% | 0.01 | 238 | 5,694 | 0.70 | 0.16 | 0.06 | -0.06 | 6/9/2026 | 6/9/2026 4:00:13 PM EST |
| 47.50 | 0.15 | 0.40 | 0.28 | 0.17 | -0.18 | -51.43% | 0.01 | 19 | 1,169 | 0.81 | 0.09 | 0.04 | -0.05 | 6/9/2026 | 6/9/2026 4:00:13 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.10 | -0.09 | -47.37% | 0.01 | 8 | 3,717 | 1.15 | 0.03 | 0.02 | -0.02 | 6/9/2026 | 6/9/2026 4:00:13 PM EST |
| 52.50 | 0.00 | 0.75 | 0.38 | 0.12 | % | 0.01 | 15 | 0 | 1.49 | 0.01 | 0.01 | -0.01 | 6/9/2026 | 6/9/2026 4:00:13 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 | 1.10 | 0.55 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 34 | 2.45 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:13 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.04 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 4:00:13 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.06 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:13 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.10 | -40.00% | 0.00 | 1 | 13 | 1.89 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:13 PM EST |
| 27.50 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.65 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:13 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 171 | 1.41 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:13 PM EST |
| 32.50 | 0.00 | 0.20 | 0.10 | 0.09 | +0.04 | +80.00% | 0.00 | 28 | 384 | 1.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:13 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 279 | 0.86 | -0.03 | 0.03 | 0.00 | 6/3/2026 | 6/9/2026 4:00:13 PM EST |
| 37.50 | 0.10 | 0.40 | 0.25 | 0.37 | +0.10 | +37.04% | 0.01 | 968 | 325 | 0.46 | -0.19 | 0.07 | -0.04 | 6/9/2026 | 6/9/2026 4:00:13 PM EST |
| 40.00 | 0.90 | 1.35 | 1.13 | 1.21 | +0.41 | +51.25% | 0.03 | 24 | 3,730 | 0.51 | -0.44 | 0.12 | -0.06 | 6/9/2026 | 6/9/2026 4:00:13 PM EST |
| 42.50 | 2.25 | 2.90 | 2.58 | 2.28 | +0.48 | +26.67% | 0.06 | 1 | 1,088 | 0.46 | -0.70 | 0.10 | -0.07 | 6/9/2026 | 6/9/2026 4:00:13 PM EST |
| 45.00 | 4.50 | 4.80 | 4.65 | 3.80 | 0.00 | 0.00% | 0.10 | 0 | 40 | 0.40 | -0.84 | 0.06 | -0.06 | 6/8/2026 | 6/9/2026 4:00:13 PM EST |
| 47.50 | 5.90 | 7.90 | 6.90 | 6.00 | 0.00 | 0.00% | 0.15 | 0 | 4 | 1.25 | -0.91 | 0.04 | -0.05 | 6/8/2026 | 6/9/2026 4:00:13 PM EST |
| 50.00 | 8.50 | 10.50 | 9.50 | % | 0.19 | 0 | 0 | 1.52 | -0.97 | 0.02 | -0.02 | 6/9/2026 4:00:13 PM EST | |||
| 52.50 | 10.80 | 13.00 | 11.90 | % | 0.23 | 0 | 0 | 1.72 | -0.99 | 0.01 | -0.01 | 6/9/2026 4:00:13 PM EST |