Options Chain for DYNATRACE INC COM NEW (DT) - $53.27 as of 5/27/2025 4:08:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 25.00 | 29.00 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:09 PM EST | |||
| 30.00 | 22.90 | 26.20 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:09 PM EST | |||
| 32.50 | 20.30 | 23.80 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:09 PM EST | |||
| 35.00 | 18.00 | 21.30 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:09 PM EST | |||
| 37.50 | 15.50 | 18.90 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:09 PM EST | |||
| 40.00 | 13.10 | 16.30 | % | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 5/27/2025 1:59:09 PM EST | |||
| 42.50 | 10.60 | 14.00 | % | 0 | 0 | 0.85 | 0.98 | 0.01 | -0.01 | 5/27/2025 1:59:09 PM EST | |||
| 45.00 | 8.10 | 10.80 | % | 0 | 0 | 0.59 | 0.94 | 0.02 | -0.02 | 5/27/2025 1:59:09 PM EST | |||
| 47.50 | 6.60 | 8.00 | % | 0 | 0 | 0.42 | 0.88 | 0.03 | -0.02 | 5/27/2025 1:59:09 PM EST | |||
| 50.00 | 5.10 | 5.40 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.80 | 0.04 | -0.02 | 5/16/2025 | 5/27/2025 1:59:09 PM EST |
| 52.50 | 3.20 | 3.50 | 3.40 | +0.40 | +13.34% | 1 | 6 | 0.27 | 0.67 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:09 PM EST |
| 55.00 | 1.85 | 2.00 | 1.75 | 0.00 | 0.00% | 0 | 42 | 0.26 | 0.49 | 0.07 | -0.03 | 5/23/2025 | 5/27/2025 1:59:09 PM EST |
| 57.50 | 0.85 | 1.05 | 1.05 | 0.00 | 0.00% | 0 | 138 | 0.25 | 0.31 | 0.07 | -0.02 | 5/21/2025 | 5/27/2025 1:59:09 PM EST |
| 60.00 | 0.35 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 206 | 0.25 | 0.17 | 0.05 | -0.01 | 5/22/2025 | 5/27/2025 1:59:09 PM EST |
| 65.00 | 0.00 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.04 | 0.02 | 0.00 | 5/20/2025 | 5/27/2025 1:59:09 PM EST |
| 70.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 4 | 0.55 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:59:09 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 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:09 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:09 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:09 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:09 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:09 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 5/27/2025 1:59:09 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | -0.02 | 0.01 | -0.01 | 5/27/2025 1:59:09 PM EST | |||
| 45.00 | 0.15 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 8 | 0.39 | -0.06 | 0.02 | -0.02 | 5/20/2025 | 5/27/2025 1:59:09 PM EST |
| 47.50 | 0.30 | 0.75 | % | 0 | 0 | 0.34 | -0.12 | 0.03 | -0.02 | 5/27/2025 1:59:09 PM EST | |||
| 50.00 | 0.60 | 0.80 | 0.85 | 0.00 | 0.00% | 0 | 19 | 0.29 | -0.20 | 0.04 | -0.02 | 5/22/2025 | 5/27/2025 1:59:09 PM EST |
| 52.50 | 1.20 | 1.40 | 1.75 | 0.00 | 0.00% | 0 | 6 | 0.27 | -0.33 | 0.06 | -0.03 | 5/23/2025 | 5/27/2025 1:59:09 PM EST |
| 55.00 | 2.30 | 2.45 | 2.95 | 0.00 | 0.00% | 0 | 23 | 0.27 | -0.51 | 0.07 | -0.03 | 5/23/2025 | 5/27/2025 1:59:09 PM EST |
| 57.50 | 3.80 | 4.10 | % | 0 | 0 | 0.29 | -0.69 | 0.07 | -0.02 | 5/27/2025 1:59:09 PM EST | |||
| 60.00 | 5.60 | 6.70 | % | 0 | 0 | 0.39 | -0.83 | 0.05 | -0.01 | 5/27/2025 1:59:09 PM EST | |||
| 65.00 | 9.10 | 12.50 | % | 0 | 0 | 0.67 | -0.96 | 0.02 | 0.00 | 5/27/2025 1:59:09 PM EST | |||
| 70.00 | 14.30 | 17.20 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:09 PM EST |