Options Chain for DYNATRACE INC COM NEW (DT) - $47.96 as of 5/5/2025 2:58:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 23.40 | 27.30 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 25.00 | 21.30 | 24.80 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 27.50 | 19.00 | 22.40 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 30.00 | 16.20 | 19.90 | 19.06 | 0.00 | 0.00% | 0 | 4 | 1.56 | 1.00 | 0.00 | -0.01 | 4/5/2024 | 5/5/2025 3:59:58 PM EST |
| 32.50 | 14.10 | 17.30 | % | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 35.00 | 12.60 | 13.80 | 12.77 | 0.00 | 0.00% | 0 | 299 | 0.85 | 0.96 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 37.50 | 10.10 | 11.30 | 8.00 | 0.00 | 0.00% | 0 | 0 | 0.71 | 0.92 | 0.02 | -0.02 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 8.10 | 8.70 | 8.40 | 0.00 | 0.00% | 0 | 64 | 0.48 | 0.88 | 0.03 | -0.02 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 42.50 | 6.20 | 6.40 | 5.70 | 0.00 | 0.00% | 0 | 83 | 0.45 | 0.80 | 0.04 | -0.03 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 4.30 | 4.60 | 4.77 | 0.00 | 0.00% | 0 | 370 | 0.43 | 0.69 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 47.50 | 2.80 | 4.80 | 3.05 | 0.00 | 0.00% | 0 | 322 | 0.40 | 0.55 | 0.06 | -0.03 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 1.65 | 1.75 | 1.90 | +0.05 | +2.71% | 53 | 611 | 0.38 | 0.40 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 52.50 | 0.85 | 1.00 | 1.10 | -0.05 | -4.35% | 4 | 828 | 0.37 | 0.27 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 0.45 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 846 | 0.37 | 0.16 | 0.04 | -0.02 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 57.50 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 1 | 530 | 0.38 | 0.09 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 0.05 | 0.20 | 0.20 | +0.05 | +33.34% | 505 | 1,486 | 0.37 | 0.05 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 62.50 | 0.00 | 1.35 | 0.19 | 0.00 | 0.00% | 0 | 307 | 0.78 | 0.03 | 0.01 | 0.00 | 4/3/2025 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 0.05 | 0.70 | 0.06 | 0.00 | 0.00% | 0 | 1,293 | 0.55 | 0.01 | 0.01 | 0.00 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 67.50 | 0.00 | 0.75 | 1.49 | 0.00 | 0.00% | 0 | 89 | 0.76 | 0.01 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 3:59:58 PM EST |
| 70.00 | 0.00 | 1.35 | 0.85 | 0.00 | 0.00% | 0 | 136 | 0.97 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 47 | 0.92 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 1.25 | 0.08 | 0.00 | 0.00% | 0 | 10 | 1.15 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/5/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.95 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 27.50 | 0.00 | 1.35 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:58 PM EST | |||
| 32.50 | 0.00 | 1.40 | 0.50 | 0.00 | 0.00% | 0 | 10 | 1.14 | -0.01 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 0.10 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 80 | 0.60 | -0.04 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 37.50 | 0.15 | 0.55 | 0.42 | 0.00 | 0.00% | 0 | 40 | 0.52 | -0.08 | 0.02 | -0.02 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 40.00 | 0.50 | 0.65 | 0.64 | 0.00 | 0.00% | 0 | 1,684 | 0.51 | -0.12 | 0.03 | -0.02 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 42.50 | 0.90 | 1.00 | 0.85 | -0.18 | -17.48% | 4 | 163 | 0.45 | -0.20 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 45.00 | 1.50 | 1.60 | 1.50 | 0.00 | 0.00% | 0 | 759 | 0.42 | -0.31 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 47.50 | 2.50 | 2.55 | 2.50 | +0.10 | +4.17% | 82 | 1,675 | 0.40 | -0.45 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 50.00 | 3.80 | 3.90 | 3.70 | +0.10 | +2.78% | 46 | 456 | 0.38 | -0.60 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 52.50 | 5.00 | 6.00 | 3.60 | 0.00 | 0.00% | 0 | 807 | 0.35 | -0.73 | 0.05 | -0.02 | 3/25/2025 | 5/5/2025 3:59:58 PM EST |
| 55.00 | 7.10 | 8.00 | 14.20 | 0.00 | 0.00% | 0 | 166 | 0.50 | -0.84 | 0.04 | -0.02 | 4/7/2025 | 5/5/2025 3:59:58 PM EST |
| 57.50 | 8.90 | 10.40 | 14.30 | 0.00 | 0.00% | 0 | 94 | 0.52 | -0.91 | 0.03 | -0.01 | 4/16/2025 | 5/5/2025 3:59:58 PM EST |
| 60.00 | 11.80 | 13.10 | 4.20 | 0.00 | 0.00% | 0 | 0 | 0.64 | -0.95 | 0.02 | -0.01 | 2/26/2025 | 5/5/2025 3:59:58 PM EST |
| 62.50 | 12.80 | 15.80 | 21.00 | 0.00 | 0.00% | 0 | 0 | 0.76 | -0.97 | 0.01 | 0.00 | 4/10/2025 | 5/5/2025 3:59:58 PM EST |
| 65.00 | 15.30 | 18.80 | 7.30 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.99 | 0.01 | 0.00 | 2/27/2025 | 5/5/2025 3:59:58 PM EST |
| 67.50 | 18.10 | 21.30 | 10.00 | 0.00 | 0.00% | 0 | 3 | 1.00 | -0.99 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:58 PM EST |
| 70.00 | 20.30 | 23.70 | 10.80 | 0.00 | 0.00% | 0 | 1 | 1.04 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:58 PM EST |
| 75.00 | 25.70 | 29.20 | 13.20 | 0.00 | 0.00% | 0 | 1 | 1.18 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:58 PM EST |
| 80.00 | 30.30 | 34.20 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 85.00 | 35.30 | 39.20 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |