Options Chain for DYNATRACE INC COM NEW (DT) - $46.60 as of 4/26/2024 10:29:33 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 22.90 | 27.00 | 38.38 | 0.00 | 0.00% | 0 | 4 | 3.15 | 1.00 | 0.00 | 0.00 | 2/7/2024 | 4/26/2024 9:59:01 AM EST |
| 25.00 | 20.40 | 24.50 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 27.50 | 17.90 | 22.00 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 30.00 | 15.30 | 19.50 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 32.50 | 13.30 | 17.10 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 35.00 | 10.70 | 14.60 | 12.40 | 0.00 | 0.00% | 0 | 35 | 0.95 | 1.00 | 0.00 | -0.01 | 4/10/2024 | 4/26/2024 9:59:01 AM EST |
| 37.50 | 8.60 | 12.20 | % | 0 | 0 | 1.23 | 0.99 | 0.01 | -0.01 | 4/26/2024 9:59:01 AM EST | |||
| 40.00 | 7.00 | 9.60 | 7.10 | 0.00 | 0.00% | 0 | 10 | 1.01 | 0.94 | 0.02 | -0.02 | 4/12/2024 | 4/26/2024 9:59:01 AM EST |
| 42.50 | 5.00 | 7.40 | 4.60 | 0.00 | 0.00% | 0 | 133 | 0.52 | 0.86 | 0.04 | -0.03 | 4/24/2024 | 4/26/2024 9:59:01 AM EST |
| 45.00 | 2.05 | 3.70 | 3.19 | 0.00 | 0.00% | 0 | 534 | 0.38 | 0.72 | 0.07 | -0.04 | 4/25/2024 | 4/26/2024 9:59:01 AM EST |
| 47.50 | 1.55 | 1.90 | 1.85 | +0.05 | +2.78% | 1,129 | 689 | 0.37 | 0.52 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 50.00 | 0.80 | 0.90 | 0.80 | -0.20 | -20.00% | 463 | 452 | 0.36 | 0.32 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 52.50 | 0.20 | 0.45 | 0.45 | -0.07 | -13.47% | 568 | 531 | 0.38 | 0.18 | 0.05 | -0.03 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 55.00 | 0.15 | 0.30 | 0.20 | -0.05 | -20.00% | 11 | 2,229 | 0.44 | 0.09 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 57.50 | 0.15 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 237 | 0.76 | 0.03 | 0.02 | -0.01 | 4/24/2024 | 4/26/2024 9:59:01 AM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,096 | 0.68 | 0.01 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 9:59:01 AM EST |
| 62.50 | 0.05 | 2.15 | 0.16 | 0.00 | 0.00% | 0 | 206 | 0.84 | 0.01 | 0.00 | 0.00 | 3/13/2024 | 4/26/2024 9:59:01 AM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,042 | 0.61 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 9:59:01 AM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 294 | 0.73 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 9:59:01 AM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.84 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 9:59:01 AM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 9:59:01 AM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 2.15 | % | 0 | 11 | 2.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 25.00 | 0.00 | 2.15 | % | 0 | 11 | 2.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 27.50 | 0.00 | 2.15 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 30.00 | 0.00 | 2.15 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 32.50 | 0.00 | 2.15 | % | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 35.00 | 0.00 | 2.05 | 0.19 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.00 | 0.00 | -0.01 | 3/8/2024 | 4/26/2024 9:59:01 AM EST |
| 37.50 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 14 | 0.84 | -0.01 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 9:59:01 AM EST |
| 40.00 | 0.10 | 0.35 | 0.17 | -0.13 | -43.34% | 7 | 245 | 0.49 | -0.06 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 42.50 | 0.15 | 0.55 | 0.32 | -0.38 | -54.29% | 4 | 428 | 0.40 | -0.14 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 45.00 | 0.70 | 0.95 | 0.85 | -0.55 | -39.29% | 715 | 755 | 0.41 | -0.28 | 0.07 | -0.04 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 47.50 | 1.70 | 1.90 | 1.90 | -0.80 | -29.63% | 711 | 514 | 0.39 | -0.48 | 0.09 | -0.05 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 50.00 | 3.10 | 3.70 | 3.26 | -0.94 | -22.39% | 192 | 184 | 0.37 | -0.68 | 0.08 | -0.04 | 4/26/2024 | 4/26/2024 9:59:01 AM EST |
| 52.50 | 4.20 | 7.00 | 5.60 | 0.00 | 0.00% | 0 | 553 | 0.51 | -0.82 | 0.05 | -0.03 | 4/11/2024 | 4/26/2024 9:59:01 AM EST |
| 55.00 | 6.50 | 9.00 | 9.60 | 0.00 | 0.00% | 0 | 398 | 0.53 | -0.91 | 0.03 | -0.02 | 4/22/2024 | 4/26/2024 9:59:01 AM EST |
| 57.50 | 8.90 | 12.20 | 10.15 | 0.00 | 0.00% | 0 | 0 | 1.06 | -0.97 | 0.02 | -0.01 | 4/10/2024 | 4/26/2024 9:59:01 AM EST |
| 60.00 | 10.70 | 14.80 | 13.70 | 0.00 | 0.00% | 0 | 31 | 1.29 | -0.99 | 0.01 | 0.00 | 4/24/2024 | 4/26/2024 9:59:01 AM EST |
| 62.50 | 13.10 | 17.30 | 8.10 | 0.00 | 0.00% | 0 | 0 | 1.40 | -0.99 | 0.00 | 0.00 | 2/9/2024 | 4/26/2024 9:59:01 AM EST |
| 65.00 | 15.50 | 19.80 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 70.00 | 20.60 | 24.80 | 10.90 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 2/6/2024 | 4/26/2024 9:59:01 AM EST |
| 75.00 | 25.60 | 29.80 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 80.00 | 30.60 | 34.80 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST | |||
| 85.00 | 35.40 | 39.80 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/26/2024 9:59:01 AM EST |