Options Chain for DYNATRACE INC COM NEW (DT) - $49.27 as of 9/6/2024 3:39:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 25.70 | 29.70 | 23.50 | 0.00 | 0.00% | 0 | 3 | 3.99 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 9/6/2024 3:59:51 PM EST |
| 25.00 | 23.30 | 27.20 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 27.50 | 20.80 | 24.70 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 30.00 | 18.40 | 22.20 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 32.50 | 15.80 | 19.90 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 35.00 | 13.10 | 16.90 | 14.36 | 0.00 | 0.00% | 0 | 41 | 2.04 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:51 PM EST |
| 37.50 | 11.10 | 14.40 | 11.71 | 0.00 | 0.00% | 0 | 18 | 1.76 | 1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:51 PM EST |
| 40.00 | 8.60 | 12.20 | 9.51 | 0.00 | 0.00% | 0 | 79 | 1.50 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 42.50 | 5.70 | 9.70 | 7.34 | 0.00 | 0.00% | 0 | 6,957 | 0.63 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 45.00 | 3.40 | 7.30 | 4.93 | 0.00 | 0.00% | 0 | 1,374 | 0.89 | 0.97 | 0.02 | -0.01 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 47.50 | 2.30 | 3.10 | 2.50 | -0.12 | -4.58% | 2 | 3,490 | 0.30 | 0.85 | 0.08 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 50.00 | 1.10 | 1.25 | 1.00 | +0.08 | +8.70% | 77 | 963 | 0.27 | 0.55 | 0.16 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 52.50 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 3,213 | 0.25 | 0.19 | 0.11 | -0.02 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 55.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 775 | 0.53 | 0.03 | 0.03 | -0.01 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 57.50 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 1,373 | 0.66 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
| 60.00 | 0.00 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 414 | 0.61 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 3:59:51 PM EST |
| 62.50 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 478 | 0.55 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:51 PM EST |
| 65.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 185 | 1.12 | 0.00 | 0.00 | 0.00 | 5/23/2024 | 9/6/2024 3:59:51 PM EST |
| 70.00 | 0.00 | 0.50 | 0.48 | 0.00 | 0.00% | 0 | 499 | 1.20 | 0.00 | 0.00 | 0.00 | 7/8/2024 | 9/6/2024 3:59:51 PM EST |
| 75.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 50 | 1.52 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 9/6/2024 3:59:51 PM EST |
| 80.00 | 0.00 | 0.50 | 0.48 | 0.00 | 0.00% | 0 | 27 | 1.54 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 9/6/2024 3:59:51 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.65 | % | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.65 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 27.50 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 8 | 2.27 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:51 PM EST |
| 30.00 | 0.00 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 24 | 2.00 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:51 PM EST |
| 32.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 14 | 1.81 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:51 PM EST |
| 35.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 1,360 | 1.57 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 37.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 319 | 1.34 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:51 PM EST |
| 40.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 296 | 1.12 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 42.50 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 888 | 0.91 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:51 PM EST |
| 45.00 | 0.00 | 0.15 | 0.07 | +0.02 | +40.00% | 1 | 738 | 0.41 | -0.03 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 47.50 | 0.15 | 0.25 | 0.25 | -0.10 | -28.58% | 7 | 666 | 0.27 | -0.15 | 0.08 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 50.00 | 0.85 | 0.95 | 1.25 | -0.15 | -10.72% | 62 | 375 | 0.26 | -0.45 | 0.16 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 52.50 | 2.45 | 4.10 | 2.65 | 0.00 | 0.00% | 0 | 129 | 0.24 | -0.81 | 0.11 | -0.02 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 55.00 | 3.00 | 6.80 | 8.40 | 0.00 | 0.00% | 0 | 7 | 0.98 | -0.97 | 0.03 | -0.01 | 8/7/2024 | 9/6/2024 3:59:51 PM EST |
| 57.50 | 5.30 | 9.30 | 11.40 | 0.00 | 0.00% | 0 | 2 | 1.16 | -1.00 | 0.00 | 0.00 | 5/13/2024 | 9/6/2024 3:59:51 PM EST |
| 60.00 | 7.80 | 11.80 | 10.20 | 0.00 | 0.00% | 0 | 8 | 1.33 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 62.50 | 10.50 | 14.30 | 18.50 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/11/2024 | 9/6/2024 3:59:51 PM EST |
| 65.00 | 12.70 | 16.80 | 18.90 | 0.00 | 0.00% | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 9/6/2024 3:59:51 PM EST |
| 70.00 | 17.90 | 21.80 | 23.70 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 9/6/2024 3:59:51 PM EST |
| 75.00 | 22.70 | 26.70 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 80.00 | 27.70 | 31.80 | 32.80 | 0.00 | 0.00% | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:51 PM EST |
| 85.00 | 32.70 | 36.80 | 38.22 | 0.00 | 0.00% | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/12/2024 | 9/6/2024 3:59:51 PM EST |