Options Chain for DYNATRACE INC COM NEW (DT) - $39.53 as of 1/15/2026 7:23:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.90 | 22.20 | 20.05 | % | 1.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2026 3:59:57 PM EST | |||
| 22.50 | 15.50 | 19.60 | 17.55 | 40.00 | 0.00 | 0.00% | 0.78 | 0 | 12 | 9.07 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 1/14/2026 3:59:57 PM EST |
| 25.00 | 13.50 | 17.10 | 15.30 | 26.50 | 0.00 | 0.00% | 0.61 | 0 | 0 | 7.83 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 1/14/2026 3:59:57 PM EST |
| 27.50 | 11.70 | 14.60 | 13.15 | 27.20 | 0.00 | 0.00% | 0.48 | 0 | 2 | 6.69 | 1.00 | 0.00 | 0.00 | 10/3/2024 | 1/14/2026 3:59:57 PM EST |
| 30.00 | 9.20 | 11.40 | 10.30 | 11.32 | 0.00 | 0.00% | 0.34 | 0 | 103 | 4.58 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/14/2026 3:59:57 PM EST |
| 32.50 | 6.70 | 9.60 | 8.15 | 23.00 | 0.00 | 0.00% | 0.25 | 0 | 2 | 4.67 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 1/14/2026 3:59:57 PM EST |
| 35.00 | 4.20 | 7.10 | 5.65 | 7.32 | 0.00 | 0.00% | 0.16 | 0 | 9 | 3.73 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/14/2026 3:59:57 PM EST |
| 37.50 | 1.70 | 4.70 | 3.20 | 5.70 | 0.00 | 0.00% | 0.09 | 0 | 9 | 2.78 | 0.92 | 0.07 | -0.07 | 1/8/2026 | 1/14/2026 3:59:57 PM EST |
| 40.00 | 0.35 | 1.45 | 0.90 | 0.58 | -1.94 | -76.99% | 0.02 | 92 | 62 | 0.68 | 0.55 | 0.21 | -0.24 | 1/14/2026 | 1/14/2026 3:59:57 PM EST |
| 42.50 | 0.00 | 0.40 | 0.20 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 1,225 | 1.00 | 0.12 | 0.11 | -0.11 | 1/13/2026 | 1/14/2026 3:59:57 PM EST |
| 45.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.13 | -72.23% | 0.00 | 11 | 2,290 | 0.89 | 0.01 | 0.01 | -0.01 | 1/14/2026 | 1/14/2026 3:59:57 PM EST |
| 47.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 979 | 1.52 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/14/2026 3:59:57 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,797 | 1.87 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/14/2026 3:59:57 PM EST |
| 52.50 | 0.00 | 1.90 | 0.95 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 238 | 4.59 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/14/2026 3:59:57 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 234 | 5.26 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/14/2026 3:59:57 PM EST |
| 57.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 318 | 2.55 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/14/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 229 | 2.51 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/14/2026 3:59:57 PM EST |
| 62.50 | 0.00 | 1.10 | 0.55 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 415 | 5.08 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/14/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 431 | 2.93 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/14/2026 3:59:57 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 30 | 6.95 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 1/14/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 207 | 3.30 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/14/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 1/14/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 1/14/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 1/14/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 253 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 1/14/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.14 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 1/14/2026 3:59:57 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 1/14/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.13 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 1/14/2026 3:59:57 PM EST |
| 32.50 | 0.00 | 1.05 | 0.53 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 123 | 3.46 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 1/14/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.57 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/14/2026 3:59:57 PM EST |
| 37.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 123 | 1.17 | -0.08 | 0.07 | -0.07 | 1/12/2026 | 1/14/2026 3:59:57 PM EST |
| 40.00 | 0.40 | 0.85 | 0.63 | 0.50 | +0.30 | +150.00% | 0.02 | 1,777 | 345 | 0.59 | -0.45 | 0.21 | -0.24 | 1/14/2026 | 1/14/2026 3:59:57 PM EST |
| 42.50 | 1.50 | 3.70 | 2.60 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 260 | 1.94 | -0.88 | 0.11 | -0.11 | 1/13/2026 | 1/14/2026 3:59:57 PM EST |
| 45.00 | 4.70 | 6.80 | 5.75 | 4.80 | +2.40 | +100.00% | 0.13 | 502 | 1,238 | 3.15 | -0.99 | 0.01 | -0.01 | 1/14/2026 | 1/14/2026 3:59:57 PM EST |
| 47.50 | 5.40 | 9.00 | 7.20 | 5.94 | 0.00 | 0.00% | 0.15 | 0 | 269 | 3.44 | -1.00 | 0.00 | 0.00 | 1/13/2026 | 1/14/2026 3:59:57 PM EST |
| 50.00 | 7.90 | 10.80 | 9.35 | 7.90 | 0.00 | 0.00% | 0.19 | 0 | 161 | 3.17 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/14/2026 3:59:57 PM EST |
| 52.50 | 10.40 | 14.50 | 12.45 | 10.40 | 0.00 | 0.00% | 0.24 | 0 | 33 | 4.90 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/14/2026 3:59:57 PM EST |
| 55.00 | 12.90 | 17.00 | 14.95 | 6.50 | 0.00 | 0.00% | 0.27 | 0 | 15 | 5.34 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 1/14/2026 3:59:57 PM EST |
| 57.50 | 15.60 | 19.60 | 17.60 | 12.65 | 0.00 | 0.00% | 0.31 | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 1/14/2026 3:59:57 PM EST |
| 60.00 | 17.90 | 22.10 | 20.00 | 13.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 1/14/2026 3:59:57 PM EST |
| 62.50 | 20.30 | 24.60 | 22.45 | 15.96 | 0.00 | 0.00% | 0.36 | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 1/14/2026 3:59:57 PM EST |
| 65.00 | 22.90 | 27.10 | 25.00 | 17.89 | 0.00 | 0.00% | 0.38 | 0 | 0 | 6.87 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 1/14/2026 3:59:57 PM EST |
| 67.50 | 25.40 | 29.60 | 27.50 | 13.48 | 0.00 | 0.00% | 0.41 | 0 | 0 | 7.18 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 1/14/2026 3:59:57 PM EST |
| 70.00 | 27.90 | 32.10 | 30.00 | 12.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 7.47 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 1/14/2026 3:59:57 PM EST |
| 75.00 | 32.90 | 37.10 | 35.00 | % | 0.47 | 0 | 0 | 8.01 | -1.00 | 0.00 | 0.00 | 1/14/2026 3:59:57 PM EST | |||
| 80.00 | 37.90 | 42.10 | 40.00 | 28.08 | 0.00 | 0.00% | 0.50 | 0 | 0 | 8.50 | -1.00 | 0.00 | 0.00 | 2/13/2024 | 1/14/2026 3:59:57 PM EST |
| 85.00 | 42.90 | 47.10 | 45.00 | 26.05 | 0.00 | 0.00% | 0.53 | 0 | 0 | 8.95 | -1.00 | 0.00 | 0.00 | 2/6/2024 | 1/14/2026 3:59:57 PM EST |
| 90.00 | 47.90 | 52.10 | 50.00 | % | 0.56 | 0 | 0 | 9.36 | -1.00 | 0.00 | 0.00 | 1/14/2026 3:59:57 PM EST |