Options Chain for DYNATRACE INC COM NEW (DT) - $44.47 as of 6/2/2026 10:59:45 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 19.40 | 23.40 | 21.40 | % | 0.95 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:09 AM EST | |||
| 25.00 | 16.80 | 19.90 | 18.35 | % | 0.73 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:59:09 AM EST | |||
| 27.50 | 14.50 | 17.20 | 15.85 | % | 0.58 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.01 | 6/2/2026 9:59:09 AM EST | |||
| 30.00 | 12.50 | 14.70 | 13.60 | % | 0.45 | 0 | 0 | 1.18 | 0.97 | 0.01 | -0.01 | 6/2/2026 9:59:09 AM EST | |||
| 32.50 | 9.90 | 12.40 | 11.15 | % | 0.34 | 0 | 0 | 1.05 | 0.93 | 0.01 | -0.02 | 6/2/2026 9:59:09 AM EST | |||
| 35.00 | 7.70 | 10.30 | 9.00 | % | 0.26 | 0 | 0 | 0.97 | 0.86 | 0.02 | -0.02 | 6/2/2026 9:59:09 AM EST | |||
| 37.50 | 5.60 | 8.10 | 6.85 | 4.10 | 0.00 | 0.00% | 0.18 | 0 | 145 | 0.55 | 0.78 | 0.03 | -0.03 | 5/27/2026 | 6/2/2026 9:59:09 AM EST |
| 40.00 | 5.20 | 5.80 | 5.50 | 6.03 | 0.00 | 0.00% | 0.14 | 0 | 252 | 0.55 | 0.68 | 0.04 | -0.04 | 6/1/2026 | 6/2/2026 9:59:09 AM EST |
| 42.50 | 3.40 | 4.30 | 3.85 | 3.60 | -0.45 | -11.12% | 0.09 | 1 | 118 | 0.52 | 0.57 | 0.05 | -0.04 | 6/2/2026 | 6/2/2026 9:59:09 AM EST |
| 45.00 | 2.65 | 2.75 | 2.70 | 2.75 | -0.35 | -11.29% | 0.06 | 7 | 471 | 0.55 | 0.47 | 0.05 | -0.04 | 6/2/2026 | 6/2/2026 9:59:09 AM EST |
| 47.50 | 1.85 | 2.15 | 2.00 | 2.00 | -0.25 | -11.12% | 0.04 | 11 | 528 | 0.55 | 0.38 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 9:59:09 AM EST |
| 50.00 | 1.30 | 2.00 | 1.65 | 1.39 | -0.09 | -6.09% | 0.03 | 21 | 50 | 0.60 | 0.31 | 0.04 | -0.04 | 6/2/2026 | 6/2/2026 9:59:09 AM EST |
| 55.00 | 0.20 | 2.00 | 1.10 | 0.60 | -0.25 | -29.42% | 0.02 | 100 | 103 | 0.91 | 0.17 | 0.03 | -0.03 | 6/2/2026 | 6/2/2026 9:59:09 AM EST |
| 60.00 | 0.00 | 2.50 | 1.25 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.17 | 0.09 | 0.02 | -0.02 | 5/29/2026 | 6/2/2026 9:59:09 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/2/2026 9:59:09 AM EST |
| 25.00 | 0.00 | 2.00 | 1.00 | % | 0.04 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:59:09 AM EST | |||
| 27.50 | 0.00 | 2.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 20 | 1.52 | -0.01 | 0.00 | -0.01 | 5/15/2026 | 6/2/2026 9:59:09 AM EST |
| 30.00 | 0.05 | 0.60 | 0.33 | 0.30 | -0.10 | -25.00% | 0.01 | 1 | 11 | 1.39 | -0.03 | 0.01 | -0.01 | 6/2/2026 | 6/2/2026 9:59:09 AM EST |
| 32.50 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.05 | -0.07 | 0.01 | -0.02 | 6/2/2026 9:59:09 AM EST | |||
| 35.00 | 0.25 | 1.50 | 0.88 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 69 | 0.70 | -0.14 | 0.02 | -0.02 | 5/29/2026 | 6/2/2026 9:59:09 AM EST |
| 37.50 | 0.05 | 2.40 | 1.23 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.52 | -0.22 | 0.03 | -0.03 | 5/29/2026 | 6/2/2026 9:59:09 AM EST |
| 40.00 | 0.40 | 3.50 | 1.95 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.55 | -0.32 | 0.04 | -0.04 | 5/29/2026 | 6/2/2026 9:59:09 AM EST |
| 42.50 | 1.90 | 2.70 | 2.30 | 2.20 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.52 | -0.43 | 0.05 | -0.04 | 6/1/2026 | 6/2/2026 9:59:09 AM EST |
| 45.00 | 2.95 | 5.50 | 4.23 | 3.56 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.54 | -0.53 | 0.05 | -0.04 | 6/1/2026 | 6/2/2026 9:59:09 AM EST |
| 47.50 | 4.70 | 7.20 | 5.95 | % | 0.13 | 0 | 0 | 0.55 | -0.62 | 0.04 | -0.04 | 6/2/2026 9:59:09 AM EST | |||
| 50.00 | 6.70 | 9.20 | 7.95 | 6.60 | 0.00 | 0.00% | 0.16 | 0 | 134 | 0.84 | -0.69 | 0.04 | -0.04 | 6/1/2026 | 6/2/2026 9:59:09 AM EST |
| 55.00 | 10.90 | 13.60 | 12.25 | % | 0.22 | 0 | 0 | 0.87 | -0.83 | 0.03 | -0.03 | 6/2/2026 9:59:09 AM EST | |||
| 60.00 | 15.90 | 18.30 | 17.10 | % | 0.29 | 0 | 0 | 0.97 | -0.91 | 0.02 | -0.02 | 6/2/2026 9:59:09 AM EST |