Options Chain for DYNATRACE INC COM NEW (DT) - $56.19 as of 7/10/2025 2:39:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 24.10 | 27.50 | 25.80 | % | 0.94 | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 30.00 | 21.00 | 25.00 | 23.00 | % | 0.77 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 32.50 | 18.50 | 22.50 | 20.50 | % | 0.63 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 35.00 | 16.00 | 20.00 | 18.00 | % | 0.51 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 37.50 | 13.50 | 17.50 | 15.50 | % | 0.41 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 40.00 | 11.40 | 15.00 | 13.20 | % | 0.33 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 42.50 | 9.10 | 11.80 | 10.45 | % | 0.25 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 45.00 | 7.10 | 8.30 | 7.70 | 8.00 | -3.18 | -28.45% | 0.17 | 2 | 1 | 0.68 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 47.50 | 3.90 | 6.90 | 5.40 | % | 0.11 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 50.00 | 2.75 | 3.40 | 3.08 | 3.80 | -2.30 | -37.71% | 0.06 | 1 | 15 | 0.43 | 0.90 | 0.07 | -0.03 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 52.50 | 0.95 | 1.10 | 1.03 | 1.00 | -2.93 | -74.56% | 0.02 | 65 | 321 | 0.26 | 0.59 | 0.19 | -0.05 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 55.00 | 0.15 | 0.45 | 0.30 | 0.25 | -1.40 | -84.85% | 0.01 | 611 | 180 | 0.32 | 0.14 | 0.13 | -0.03 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 57.50 | 0.00 | 0.20 | 0.10 | 0.08 | -0.28 | -77.78% | 0.00 | 16 | 371 | 0.44 | 0.01 | 0.02 | 0.00 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 677 | 0.73 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:52 PM EST |
| 62.50 | 0.00 | 1.35 | 0.68 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.88 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 1.35 | 0.68 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.84 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/10/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 32.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 37.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 42.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 1.20 | 0.60 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.29 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/10/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:52 PM EST |
| 50.00 | 0.10 | 0.20 | 0.15 | 0.10 | +0.05 | +100.00% | 0.00 | 6 | 287 | 0.33 | -0.10 | 0.07 | -0.03 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 52.50 | 0.60 | 0.75 | 0.68 | 0.65 | +0.60 | +1,200.00% | 0.01 | 1,226 | 123 | 0.28 | -0.41 | 0.19 | -0.05 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 55.00 | 1.45 | 2.65 | 2.05 | 1.40 | +1.05 | +300.00% | 0.04 | 6 | 197 | 0.22 | -0.86 | 0.13 | -0.03 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 57.50 | 3.20 | 5.90 | 4.55 | 1.60 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.50 | -0.99 | 0.02 | 0.00 | 7/9/2025 | 7/10/2025 3:59:52 PM EST |
| 60.00 | 5.70 | 8.50 | 7.10 | % | 0.12 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 62.50 | 8.00 | 11.50 | 9.75 | % | 0.16 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 65.00 | 10.50 | 13.40 | 11.95 | % | 0.18 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 70.00 | 15.10 | 19.00 | 17.05 | % | 0.24 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST |