Options Chain for DYNATRACE INC COM NEW (DT) - $54.71 as of 7/29/2025 3:19:32 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 | 25.10 | 29.00 | 27.05 | % | 0.98 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 30.00 | 23.50 | 26.10 | 24.80 | % | 0.83 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 32.50 | 21.30 | 23.60 | 22.45 | % | 0.69 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 35.00 | 18.70 | 21.20 | 19.95 | % | 0.57 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 37.50 | 16.10 | 18.70 | 17.40 | % | 0.46 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 40.00 | 13.70 | 16.30 | 15.00 | % | 0.38 | 0 | 0 | 0.94 | 0.98 | 0.01 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 42.50 | 11.50 | 13.10 | 12.30 | % | 0.29 | 0 | 0 | 0.66 | 0.94 | 0.01 | -0.02 | 7/29/2025 1:59:01 PM EST | |||
| 45.00 | 9.30 | 11.60 | 10.45 | % | 0.23 | 0 | 0 | 0.74 | 0.90 | 0.02 | -0.02 | 7/29/2025 1:59:01 PM EST | |||
| 47.50 | 7.90 | 8.10 | 8.00 | % | 0.17 | 0 | 0 | 0.35 | 0.84 | 0.03 | -0.03 | 7/29/2025 1:59:01 PM EST | |||
| 50.00 | 5.80 | 6.10 | 5.95 | 5.90 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.36 | 0.76 | 0.04 | -0.03 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 52.50 | 4.10 | 4.30 | 4.20 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.36 | 0.65 | 0.05 | -0.03 | 7/22/2025 | 7/29/2025 1:59:01 PM EST |
| 55.00 | 2.50 | 2.85 | 2.68 | 3.02 | -0.02 | -0.66% | 0.05 | 70 | 9 | 0.34 | 0.51 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 57.50 | 1.60 | 1.80 | 1.70 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.33 | 0.37 | 0.06 | -0.03 | 7/24/2025 | 7/29/2025 1:59:01 PM EST |
| 60.00 | 0.75 | 1.05 | 0.90 | 0.91 | -0.26 | -22.23% | 0.02 | 74 | 4 | 0.33 | 0.25 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 62.50 | 0.45 | 0.65 | 0.55 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.33 | 0.17 | 0.04 | -0.02 | 7/23/2025 | 7/29/2025 1:59:01 PM EST |
| 65.00 | 0.15 | 0.75 | 0.45 | % | 0.01 | 0 | 0 | 0.36 | 0.11 | 0.03 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.55 | 0.03 | 0.01 | -0.01 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:59:01 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.82 | -0.01 | 0.00 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.71 | -0.02 | 0.01 | -0.01 | 7/22/2025 | 7/29/2025 1:59:01 PM EST |
| 42.50 | 0.15 | 0.40 | 0.28 | % | 0.01 | 0 | 0 | 0.46 | -0.06 | 0.01 | -0.02 | 7/29/2025 1:59:01 PM EST | |||
| 45.00 | 0.30 | 0.75 | 0.53 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.45 | -0.10 | 0.02 | -0.02 | 7/23/2025 | 7/29/2025 1:59:01 PM EST |
| 47.50 | 0.60 | 0.75 | 0.68 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.39 | -0.16 | 0.03 | -0.03 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 50.00 | 0.75 | 1.15 | 0.95 | 1.20 | % | 0.02 | 10 | 0 | 0.37 | -0.24 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST | |
| 52.50 | 1.50 | 1.90 | 1.70 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.34 | -0.35 | 0.05 | -0.03 | 7/21/2025 | 7/29/2025 1:59:01 PM EST |
| 55.00 | 2.70 | 3.00 | 2.85 | % | 0.05 | 0 | 0 | 0.33 | -0.49 | 0.06 | -0.03 | 7/29/2025 1:59:01 PM EST | |||
| 57.50 | 4.30 | 4.60 | 4.45 | % | 0.08 | 0 | 0 | 0.33 | -0.63 | 0.06 | -0.03 | 7/29/2025 1:59:01 PM EST | |||
| 60.00 | 6.10 | 6.40 | 6.25 | % | 0.10 | 0 | 0 | 0.35 | -0.75 | 0.05 | -0.02 | 7/29/2025 1:59:01 PM EST | |||
| 62.50 | 8.20 | 8.70 | 8.45 | % | 0.14 | 0 | 0 | 0.46 | -0.83 | 0.04 | -0.02 | 7/29/2025 1:59:01 PM EST | |||
| 65.00 | 9.60 | 11.60 | 10.60 | % | 0.16 | 0 | 0 | 0.53 | -0.89 | 0.03 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 70.00 | 14.30 | 16.50 | 15.40 | % | 0.22 | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 75.00 | 19.00 | 21.50 | 20.25 | % | 0.27 | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST |