Options Chain for DYNATRACE INC COM NEW (DT) - $56.64 as of 7/8/2025 3:23:23 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
22.50 | 32.00 | 36.10 | 34.05 | % | 1.51 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
25.00 | 29.60 | 33.60 | 31.60 | % | 1.26 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
27.50 | 27.00 | 31.10 | 29.05 | % | 1.06 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
30.00 | 24.50 | 28.70 | 26.60 | % | 0.89 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
32.50 | 22.10 | 26.20 | 24.15 | % | 0.74 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
35.00 | 19.70 | 23.70 | 21.70 | 20.06 | 0.00 | 0.00% | 0.62 | 0 | 3 | 1.60 | 1.00 | 0.00 | -0.01 | 6/9/2025 | 7/8/2025 3:59:59 PM EST |
37.50 | 17.70 | 21.10 | 19.40 | % | 0.52 | 0 | 0 | 1.37 | 0.99 | 0.00 | -0.01 | 7/8/2025 3:59:59 PM EST | |||
40.00 | 14.70 | 18.50 | 16.60 | 17.20 | +0.05 | +0.30% | 0.42 | 5 | 6 | 1.19 | 0.98 | 0.00 | -0.01 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
42.50 | 13.20 | 15.60 | 14.40 | 14.74 | 0.00 | 0.00% | 0.34 | 0 | 54 | 0.99 | 0.96 | 0.01 | -0.02 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
45.00 | 10.20 | 12.80 | 11.50 | 12.00 | 0.00 | 0.00% | 0.26 | 0 | 85 | 0.74 | 0.91 | 0.02 | -0.03 | 7/3/2025 | 7/8/2025 3:59:59 PM EST |
47.50 | 9.20 | 10.00 | 9.60 | 9.58 | -0.32 | -3.24% | 0.20 | 15 | 165 | 0.47 | 0.87 | 0.02 | -0.03 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
50.00 | 7.20 | 7.60 | 7.40 | 7.50 | -0.30 | -3.85% | 0.15 | 41 | 202 | 0.43 | 0.81 | 0.03 | -0.04 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
52.50 | 5.30 | 5.50 | 5.40 | 5.50 | -0.25 | -4.35% | 0.10 | 3,075 | 10,474 | 0.41 | 0.74 | 0.04 | -0.04 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
55.00 | 3.60 | 3.70 | 3.65 | 3.70 | -0.34 | -8.42% | 0.07 | 117 | 128 | 0.38 | 0.62 | 0.06 | -0.04 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
57.50 | 2.30 | 2.40 | 2.35 | 2.37 | -0.30 | -11.24% | 0.04 | 43 | 297 | 0.38 | 0.47 | 0.06 | -0.04 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
60.00 | 1.25 | 1.85 | 1.55 | 1.42 | -0.23 | -13.94% | 0.03 | 185 | 783 | 0.39 | 0.33 | 0.06 | -0.03 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
62.50 | 0.65 | 0.90 | 0.78 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 259 | 0.36 | 0.23 | 0.04 | -0.03 | 7/7/2025 | 7/8/2025 3:59:59 PM EST |
65.00 | 0.30 | 0.55 | 0.43 | 0.65 | +0.25 | +62.50% | 0.01 | 1 | 217 | 0.36 | 0.16 | 0.03 | -0.03 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
67.50 | 0.00 | 0.55 | 0.28 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.38 | 0.11 | 0.02 | -0.02 | 2/26/2025 | 7/8/2025 3:59:59 PM EST |
70.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.58 | 0.06 | 0.02 | -0.01 | 5/19/2025 | 7/8/2025 3:59:59 PM EST |
75.00 | 0.00 | 1.65 | 0.83 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.86 | 0.01 | 0.00 | 0.00 | 5/19/2025 | 7/8/2025 3:59:59 PM EST |
80.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.81 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 7/8/2025 3:59:59 PM EST |
85.00 | 0.00 | 0.65 | 0.33 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.88 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 7/8/2025 3:59:59 PM EST |
90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
32.50 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.29 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 7/8/2025 3:59:59 PM EST |
35.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.15 | 0.00 | 0.00 | -0.01 | 6/9/2025 | 7/8/2025 3:59:59 PM EST |
37.50 | 0.05 | 0.75 | 0.40 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.81 | -0.01 | 0.00 | -0.01 | 6/20/2025 | 7/8/2025 3:59:59 PM EST |
40.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.89 | -0.02 | 0.00 | -0.01 | 6/5/2025 | 7/8/2025 3:59:59 PM EST |
42.50 | 0.00 | 0.60 | 0.30 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.72 | -0.04 | 0.01 | -0.02 | 6/5/2025 | 7/8/2025 3:59:59 PM EST |
45.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 489 | 0.51 | -0.09 | 0.02 | -0.03 | 7/3/2025 | 7/8/2025 3:59:59 PM EST |
47.50 | 0.35 | 0.55 | 0.45 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.46 | -0.13 | 0.02 | -0.03 | 7/1/2025 | 7/8/2025 3:59:59 PM EST |
50.00 | 0.45 | 0.85 | 0.65 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 213 | 0.41 | -0.19 | 0.03 | -0.04 | 7/2/2025 | 7/8/2025 3:59:59 PM EST |
52.50 | 1.10 | 1.35 | 1.23 | 1.30 | 0.00 | 0.00% | 0.02 | 10 | 125 | 0.40 | -0.26 | 0.04 | -0.04 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
55.00 | 1.85 | 2.15 | 2.00 | 2.10 | -0.65 | -23.64% | 0.04 | 56 | 66 | 0.38 | -0.38 | 0.06 | -0.04 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
57.50 | 2.05 | 3.30 | 2.68 | 3.20 | 0.00 | 0.00% | 0.05 | 66 | 52 | 0.37 | -0.53 | 0.06 | -0.04 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
60.00 | 4.70 | 7.00 | 5.85 | 4.60 | -1.40 | -23.34% | 0.10 | 13 | 56 | 0.53 | -0.67 | 0.06 | -0.03 | 7/8/2025 | 7/8/2025 3:59:59 PM EST |
62.50 | 4.70 | 8.00 | 6.35 | 6.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.30 | -0.77 | 0.04 | -0.03 | 2/26/2025 | 7/8/2025 3:59:59 PM EST |
65.00 | 7.70 | 10.10 | 8.90 | 8.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.58 | -0.84 | 0.03 | -0.03 | 2/26/2025 | 7/8/2025 3:59:59 PM EST |
67.50 | 9.30 | 12.40 | 10.85 | 8.80 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.62 | -0.89 | 0.02 | -0.02 | 2/20/2025 | 7/8/2025 3:59:59 PM EST |
70.00 | 11.60 | 14.80 | 13.20 | 11.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.67 | -0.94 | 0.02 | -0.01 | 2/26/2025 | 7/8/2025 3:59:59 PM EST |
75.00 | 16.60 | 20.70 | 18.65 | 15.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.99 | -0.99 | 0.00 | 0.00 | 2/24/2025 | 7/8/2025 3:59:59 PM EST |
80.00 | 21.60 | 25.70 | 23.65 | % | 0.30 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
85.00 | 26.60 | 30.60 | 28.60 | % | 0.34 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST | |||
90.00 | 31.60 | 35.60 | 33.60 | % | 0.37 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:59 PM EST |