Options Chain for DYNATRACE INC COM NEW (DT) - $47.78 as of 10/16/2025 10:49:01 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 | 26.40 | 29.80 | 28.10 | % | 1.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:59:09 AM EST | |||
| 22.50 | 23.90 | 27.30 | 25.60 | % | 1.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:59:09 AM EST | |||
| 25.00 | 21.00 | 24.80 | 22.90 | 29.40 | 0.00 | 0.00% | 0.92 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 10/16/2025 10:59:09 AM EST |
| 27.50 | 18.50 | 22.30 | 20.40 | % | 0.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:59:09 AM EST | |||
| 30.00 | 16.00 | 19.80 | 17.90 | % | 0.60 | 0 | 0 | 9.21 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:59:09 AM EST | |||
| 32.50 | 13.50 | 17.30 | 15.40 | % | 0.47 | 0 | 0 | 8.06 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:59:09 AM EST | |||
| 35.00 | 11.80 | 14.20 | 13.00 | % | 0.37 | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:59:09 AM EST | |||
| 37.50 | 9.10 | 11.80 | 10.45 | % | 0.28 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 10/16/2025 10:59:09 AM EST | |||
| 40.00 | 7.20 | 9.20 | 8.20 | 8.10 | 0.00 | 0.00% | 0.20 | 0 | 1,382 | 4.24 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 10:59:09 AM EST |
| 42.50 | 4.90 | 6.50 | 5.70 | 5.34 | 0.00 | 0.00% | 0.13 | 0 | 107 | 3.11 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:59:09 AM EST |
| 45.00 | 2.40 | 4.00 | 3.20 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 125 | 2.23 | 0.98 | 0.04 | -0.01 | 10/13/2025 | 10/16/2025 10:59:09 AM EST |
| 47.50 | 0.55 | 0.90 | 0.73 | 0.75 | 0.00 | 0.00% | 0.02 | 5 | 386 | 0.45 | 0.59 | 0.30 | -0.22 | 10/16/2025 | 10/16/2025 10:59:09 AM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.12 | +0.02 | +20.00% | 0.00 | 7 | 2,957 | 0.64 | 0.04 | 0.07 | -0.02 | 10/16/2025 | 10/16/2025 10:59:09 AM EST |
| 52.50 | 0.00 | 0.55 | 0.28 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 4,693 | 1.86 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:59:09 AM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,409 | 2.31 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:59:09 AM EST |
| 57.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 202 | 1.67 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 10:59:09 AM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 391 | 2.22 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/16/2025 10:59:09 AM EST |
| 62.50 | 0.00 | 1.15 | 0.58 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 127 | 4.58 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/16/2025 10:59:09 AM EST |
| 65.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 138 | 5.06 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/16/2025 10:59:09 AM EST |
| 67.50 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 138 | 5.07 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/16/2025 10:59:09 AM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 5.08 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/16/2025 10:59:09 AM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 10/16/2025 10:59:09 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 10/16/2025 10:59:09 AM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 10/16/2025 10:59:09 AM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:09 AM 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:09 AM EST | |||
| 22.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:09 AM EST | |||
| 25.00 | 0.00 | 1.45 | 0.73 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:09 AM EST | |||
| 27.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:09 AM EST | |||
| 30.00 | 0.00 | 1.20 | 0.60 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 10/16/2025 10:59:09 AM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 10/16/2025 10:59:09 AM EST | |||
| 35.00 | 0.00 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.48 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/16/2025 10:59:09 AM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 41 | 4.02 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 10/16/2025 10:59:09 AM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,597 | 3.24 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/16/2025 10:59:09 AM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 385 | 2.48 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/16/2025 10:59:09 AM EST |
| 45.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,062 | 0.91 | -0.02 | 0.04 | -0.01 | 10/14/2025 | 10/16/2025 10:59:09 AM EST |
| 47.50 | 0.25 | 0.60 | 0.43 | 0.45 | -0.01 | -2.18% | 0.01 | 1 | 958 | 0.48 | -0.41 | 0.30 | -0.22 | 10/16/2025 | 10/16/2025 10:59:09 AM EST |
| 50.00 | 2.00 | 3.50 | 2.75 | 2.38 | 0.00 | 0.00% | 0.06 | 0 | 680 | 2.14 | -0.96 | 0.07 | -0.02 | 10/14/2025 | 10/16/2025 10:59:09 AM EST |
| 52.50 | 3.20 | 6.00 | 4.60 | 4.25 | 0.00 | 0.00% | 0.09 | 0 | 46 | 2.65 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 10:59:09 AM EST |
| 55.00 | 5.30 | 8.50 | 6.90 | 5.70 | 0.00 | 0.00% | 0.13 | 0 | 46 | 3.25 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/16/2025 10:59:09 AM EST |
| 57.50 | 7.80 | 11.10 | 9.45 | 8.48 | 0.00 | 0.00% | 0.16 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 10/16/2025 10:59:09 AM EST |
| 60.00 | 10.30 | 14.20 | 12.25 | 6.03 | 0.00 | 0.00% | 0.20 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 10/16/2025 10:59:09 AM EST |
| 62.50 | 13.20 | 16.00 | 14.60 | 8.78 | 0.00 | 0.00% | 0.23 | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 10/16/2025 10:59:09 AM EST |
| 65.00 | 15.30 | 18.60 | 16.95 | 11.98 | 0.00 | 0.00% | 0.26 | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 10/16/2025 10:59:09 AM EST |
| 67.50 | 17.80 | 21.10 | 19.45 | 10.70 | 0.00 | 0.00% | 0.29 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 10/16/2025 10:59:09 AM EST |
| 70.00 | 20.30 | 24.20 | 22.25 | % | 0.32 | 0 | 0 | 6.80 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:59:09 AM EST | |||
| 75.00 | 25.70 | 28.60 | 27.15 | 15.90 | 0.00 | 0.00% | 0.36 | 0 | 1 | 6.69 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 10/16/2025 10:59:09 AM EST |
| 80.00 | 30.30 | 33.60 | 31.95 | % | 0.40 | 0 | 0 | 7.29 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:59:09 AM EST | |||
| 85.00 | 35.30 | 38.60 | 36.95 | % | 0.43 | 0 | 0 | 7.85 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:59:09 AM EST | |||
| 90.00 | 40.30 | 43.60 | 41.95 | % | 0.47 | 0 | 0 | 8.35 | -1.00 | 0.00 | 0.00 | 10/16/2025 10:59:09 AM EST |