Options Chain for DYNATRACE INC COM NEW (DT) - $50.75 as of 8/14/2026 11:09:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 29.90 | 33.70 | 31.80 | 17.89 | 0.00 | 0.00% | 1.82 | 0 | 11 | 7.47 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 8/14/2026 4:00:05 PM EST |
| 20.00 | 27.50 | 31.20 | 29.35 | 25.30 | 0.00 | 0.00% | 1.47 | 0 | 2 | 6.62 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 8/14/2026 4:00:05 PM EST |
| 22.50 | 25.00 | 28.70 | 26.85 | % | 1.19 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 25.00 | 23.00 | 26.20 | 24.60 | 18.60 | 0.00 | 0.00% | 0.98 | 0 | 1 | 5.25 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 8/14/2026 4:00:05 PM EST |
| 27.50 | 21.10 | 23.70 | 22.40 | 10.50 | 0.00 | 0.00% | 0.81 | 0 | 1 | 4.68 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 8/14/2026 4:00:05 PM EST |
| 30.00 | 18.60 | 21.20 | 19.90 | 12.80 | 0.00 | 0.00% | 0.66 | 0 | 2 | 4.14 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 8/14/2026 4:00:05 PM EST |
| 32.50 | 15.20 | 18.70 | 16.95 | 13.30 | 0.00 | 0.00% | 0.52 | 0 | 146 | 3.66 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/14/2026 4:00:05 PM EST |
| 35.00 | 12.60 | 16.20 | 14.40 | 8.60 | 0.00 | 0.00% | 0.41 | 0 | 35 | 3.20 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 8/14/2026 4:00:05 PM EST |
| 37.50 | 10.60 | 13.70 | 12.15 | 14.50 | +1.50 | +11.54% | 0.32 | 14 | 162 | 2.77 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 40.00 | 7.40 | 11.20 | 9.30 | 11.10 | +1.48 | +15.39% | 0.23 | 5 | 835 | 2.36 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 42.50 | 5.90 | 7.00 | 6.45 | 7.30 | +0.90 | +14.07% | 0.15 | 197 | 1,863 | 1.02 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 45.00 | 3.50 | 5.00 | 4.25 | 4.12 | -1.72 | -29.46% | 0.09 | 559 | 3,429 | 0.98 | 1.00 | 0.06 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 47.50 | 1.40 | 3.60 | 2.50 | 2.85 | 0.00 | 0.00% | 0.05 | 0 | 2,785 | 1.06 | 0.79 | 0.14 | -0.05 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 50.00 | 0.35 | 0.75 | 0.55 | 0.60 | -0.60 | -50.00% | 0.01 | 114 | 3,812 | 0.31 | 0.41 | 0.15 | -0.06 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 52.50 | 0.00 | 0.55 | 0.28 | 0.25 | -0.15 | -37.50% | 0.01 | 68 | 1,200 | 0.64 | 0.13 | 0.07 | -0.03 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 55.00 | 0.05 | 0.25 | 0.15 | 0.12 | -0.03 | -20.00% | 0.00 | 20 | 3,707 | 0.55 | 0.03 | 0.02 | -0.01 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 290 | 1.11 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.15 | +0.08 | +114.29% | 0.00 | 4 | 31 | 1.41 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.30 | 0.15 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.27 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 8/14/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.69 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 8/14/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.20 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/14/2026 4:00:05 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 256 | 1.92 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 69 | 1.65 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 4:00:05 PM EST |
| 32.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 687 | 2.20 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 303 | 1.98 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/14/2026 4:00:05 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 746 | 1.78 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/14/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 896 | 1.20 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 4:00:05 PM EST |
| 42.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,700 | 1.26 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 975 | 0.81 | 0.00 | 0.06 | 0.00 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 0.28 | -0.03 | -9.68% | 0.01 | 1 | 432 | 0.58 | -0.21 | 0.14 | -0.05 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 50.00 | 1.00 | 2.35 | 1.68 | 1.12 | -0.88 | -44.00% | 0.03 | 43 | 453 | 0.64 | -0.59 | 0.15 | -0.06 | 8/14/2026 | 8/14/2026 4:00:05 PM EST |
| 52.50 | 1.55 | 4.90 | 3.23 | 4.08 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.02 | -0.87 | 0.07 | -0.03 | 8/13/2026 | 8/14/2026 4:00:05 PM EST |
| 55.00 | 3.90 | 6.90 | 5.40 | % | 0.10 | 0 | 1 | 1.01 | -0.97 | 0.02 | -0.01 | 8/14/2026 4:00:05 PM EST | |||
| 60.00 | 8.90 | 12.20 | 10.55 | % | 0.18 | 0 | 1 | 1.58 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 65.00 | 13.80 | 17.30 | 15.55 | 23.46 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 8/14/2026 4:00:05 PM EST |
| 70.00 | 18.80 | 22.70 | 20.75 | % | 0.30 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST | |||
| 75.00 | 23.80 | 27.70 | 25.75 | % | 0.34 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:05 PM EST |