Options Chain for DYNATRACE INC COM NEW (DT) - $44.41 as of 7/20/2026 4:48:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 25.30 | 29.30 | 27.30 | 17.89 | 0.00 | 0.00% | 1.56 | 0 | 11 | 3.19 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 7/20/2026 3:59:53 PM EST |
| 20.00 | 22.90 | 26.80 | 24.85 | 25.30 | 0.00 | 0.00% | 1.24 | 0 | 2 | 2.79 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/20/2026 3:59:53 PM EST |
| 22.50 | 20.40 | 24.50 | 22.45 | % | 1.00 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 7/20/2026 3:59:53 PM EST | |||
| 25.00 | 17.90 | 21.90 | 19.90 | 18.60 | 0.00 | 0.00% | 0.80 | 0 | 1 | 2.20 | 0.99 | 0.00 | -0.01 | 6/1/2026 | 7/20/2026 3:59:53 PM EST |
| 27.50 | 15.80 | 18.20 | 17.00 | 10.50 | 0.00 | 0.00% | 0.62 | 0 | 1 | 1.43 | 0.98 | 0.00 | -0.01 | 5/14/2026 | 7/20/2026 3:59:53 PM EST |
| 30.00 | 13.30 | 16.00 | 14.65 | 12.80 | 0.00 | 0.00% | 0.49 | 0 | 2 | 1.35 | 0.96 | 0.01 | -0.02 | 5/29/2026 | 7/20/2026 3:59:53 PM EST |
| 32.50 | 11.30 | 13.30 | 12.30 | 13.00 | 0.00 | 0.00% | 0.38 | 0 | 147 | 1.07 | 0.91 | 0.01 | -0.04 | 7/14/2026 | 7/20/2026 3:59:53 PM EST |
| 35.00 | 8.90 | 11.20 | 10.05 | 10.80 | 0.00 | 0.00% | 0.29 | 0 | 38 | 1.02 | 0.88 | 0.02 | -0.04 | 7/9/2026 | 7/20/2026 3:59:53 PM EST |
| 37.50 | 7.50 | 8.90 | 8.20 | 8.38 | 0.00 | 0.00% | 0.22 | 0 | 189 | 0.63 | 0.82 | 0.03 | -0.05 | 7/16/2026 | 7/20/2026 3:59:53 PM EST |
| 40.00 | 6.00 | 6.30 | 6.15 | 6.20 | +0.10 | +1.64% | 0.15 | 126 | 1,288 | 0.62 | 0.74 | 0.03 | -0.05 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 42.50 | 4.30 | 4.90 | 4.60 | 4.70 | +0.20 | +4.45% | 0.11 | 552 | 1,926 | 0.63 | 0.65 | 0.04 | -0.06 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 45.00 | 3.10 | 3.40 | 3.25 | 3.15 | -0.01 | -0.32% | 0.07 | 261 | 4,351 | 0.62 | 0.54 | 0.05 | -0.06 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 47.50 | 2.05 | 2.50 | 2.28 | 2.30 | +0.18 | +8.50% | 0.05 | 267 | 3,357 | 0.62 | 0.43 | 0.05 | -0.06 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 50.00 | 1.60 | 1.85 | 1.73 | 1.60 | +0.05 | +3.23% | 0.03 | 114 | 4,562 | 0.67 | 0.33 | 0.04 | -0.05 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 52.50 | 0.90 | 1.25 | 1.08 | 1.10 | +0.10 | +10.00% | 0.02 | 46 | 549 | 0.64 | 0.25 | 0.04 | -0.05 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 55.00 | 0.65 | 0.95 | 0.80 | 0.77 | +0.11 | +16.67% | 0.01 | 2 | 3,094 | 0.67 | 0.19 | 0.03 | -0.04 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 60.00 | 0.30 | 0.65 | 0.48 | 0.40 | +0.05 | +14.29% | 0.01 | 8 | 117 | 0.73 | 0.12 | 0.02 | -0.03 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.20 | -0.22 | -52.39% | 0.01 | 1 | 38 | 1.05 | 0.05 | 0.01 | -0.02 | 7/20/2026 | 7/20/2026 3:59:53 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 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.06 | 0 | 7 | 3.24 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 7/20/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.65 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 7/20/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 1.75 | 0.88 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 23 | 2.33 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 7/20/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 1.75 | 0.88 | 0.47 | 0.00 | 0.00% | 0.04 | 0 | 54 | 2.05 | -0.01 | 0.00 | -0.01 | 6/11/2026 | 7/20/2026 3:59:53 PM EST |
| 27.50 | 0.00 | 1.75 | 0.88 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 246 | 1.79 | -0.02 | 0.00 | -0.01 | 7/14/2026 | 7/20/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 66 | 1.34 | -0.04 | 0.01 | -0.02 | 7/17/2026 | 7/20/2026 3:59:53 PM EST |
| 32.50 | 0.05 | 0.60 | 0.33 | 0.33 | +0.03 | +10.00% | 0.01 | 2 | 687 | 0.74 | -0.09 | 0.01 | -0.04 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 35.00 | 0.40 | 1.30 | 0.85 | 0.55 | +0.10 | +22.23% | 0.02 | 12 | 138 | 0.84 | -0.12 | 0.02 | -0.04 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 37.50 | 0.70 | 1.05 | 0.88 | 0.87 | -0.03 | -3.34% | 0.02 | 20 | 741 | 0.69 | -0.18 | 0.03 | -0.05 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 40.00 | 1.25 | 1.55 | 1.40 | 1.30 | -0.15 | -10.35% | 0.03 | 67 | 233 | 0.66 | -0.26 | 0.03 | -0.05 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 42.50 | 1.95 | 2.50 | 2.23 | 2.25 | -0.05 | -2.18% | 0.05 | 7 | 2,617 | 0.64 | -0.35 | 0.04 | -0.06 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 45.00 | 3.00 | 3.50 | 3.25 | 3.20 | -0.54 | -14.44% | 0.07 | 22 | 423 | 0.61 | -0.46 | 0.05 | -0.06 | 7/20/2026 | 7/20/2026 3:59:53 PM EST |
| 47.50 | 4.60 | 5.20 | 4.90 | 4.20 | 0.00 | 0.00% | 0.10 | 0 | 238 | 0.62 | -0.57 | 0.05 | -0.06 | 7/1/2026 | 7/20/2026 3:59:53 PM EST |
| 50.00 | 6.40 | 7.00 | 6.70 | 17.40 | 0.00 | 0.00% | 0.13 | 0 | 49 | 0.65 | -0.67 | 0.04 | -0.05 | 4/10/2026 | 7/20/2026 3:59:53 PM EST |
| 52.50 | 8.20 | 9.30 | 8.75 | % | 0.17 | 0 | 0 | 0.66 | -0.75 | 0.04 | -0.05 | 7/20/2026 3:59:53 PM EST | |||
| 55.00 | 9.90 | 11.90 | 10.90 | % | 0.20 | 0 | 1 | 0.93 | -0.81 | 0.03 | -0.04 | 7/20/2026 3:59:53 PM EST | |||
| 60.00 | 14.30 | 16.50 | 15.40 | % | 0.26 | 0 | 1 | 1.02 | -0.88 | 0.02 | -0.03 | 7/20/2026 3:59:53 PM EST | |||
| 65.00 | 18.50 | 21.30 | 19.90 | 23.46 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.13 | -0.95 | 0.01 | -0.02 | 6/16/2026 | 7/20/2026 3:59:53 PM EST |