Options Chain for DYNATRACE INC COM NEW (DT) - $44.97 as of 6/3/2026 3:59:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 24.60 | 27.80 | 26.20 | 26.70 | 0.00 | 0.00% | 1.50 | 0 | 1 | 4.36 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:45 PM EST |
| 20.00 | 22.20 | 25.30 | 23.75 | 24.16 | 0.00 | 0.00% | 1.19 | 0 | 1 | 3.81 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:45 PM EST |
| 22.50 | 19.50 | 22.80 | 21.15 | % | 0.94 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:45 PM EST | |||
| 25.00 | 17.00 | 20.20 | 18.60 | 19.15 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 3:59:45 PM EST |
| 27.50 | 14.80 | 17.10 | 15.95 | % | 0.58 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 6/3/2026 3:59:45 PM EST | |||
| 30.00 | 12.10 | 15.20 | 13.65 | 11.00 | 0.00 | 0.00% | 0.46 | 0 | 10 | 2.11 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 6/3/2026 3:59:45 PM EST |
| 32.50 | 10.40 | 12.80 | 11.60 | 10.10 | 0.00 | 0.00% | 0.36 | 0 | 120 | 1.84 | 0.99 | 0.01 | -0.02 | 5/29/2026 | 6/3/2026 3:59:45 PM EST |
| 35.00 | 7.30 | 10.50 | 8.90 | 8.30 | 0.00 | 0.00% | 0.25 | 0 | 276 | 1.61 | 0.95 | 0.02 | -0.03 | 6/2/2026 | 6/3/2026 3:59:45 PM EST |
| 37.50 | 5.90 | 6.60 | 6.25 | 6.50 | +0.30 | +4.84% | 0.17 | 5 | 543 | 0.72 | 0.88 | 0.03 | -0.05 | 6/3/2026 | 6/3/2026 3:59:45 PM EST |
| 40.00 | 3.60 | 4.70 | 4.15 | 4.20 | -0.90 | -17.65% | 0.10 | 11 | 1,527 | 0.73 | 0.78 | 0.05 | -0.07 | 6/3/2026 | 6/3/2026 3:59:45 PM EST |
| 42.50 | 2.30 | 4.20 | 3.25 | 2.50 | -1.00 | -28.58% | 0.08 | 1,019 | 2,145 | 0.75 | 0.62 | 0.07 | -0.08 | 6/3/2026 | 6/3/2026 3:59:45 PM EST |
| 45.00 | 1.30 | 1.50 | 1.40 | 1.42 | -0.63 | -30.74% | 0.03 | 99 | 5,732 | 0.56 | 0.43 | 0.07 | -0.08 | 6/3/2026 | 6/3/2026 3:59:45 PM EST |
| 47.50 | 0.75 | 1.30 | 1.03 | 0.86 | -0.24 | -21.82% | 0.02 | 1,015 | 200 | 0.67 | 0.30 | 0.06 | -0.08 | 6/3/2026 | 6/3/2026 3:59:45 PM EST |
| 50.00 | 0.40 | 0.85 | 0.63 | 0.50 | -0.30 | -37.50% | 0.01 | 18 | 3,715 | 0.71 | 0.22 | 0.04 | -0.07 | 6/3/2026 | 6/3/2026 3:59:45 PM EST |
| 52.50 | 0.15 | 2.40 | 1.28 | % | 0.02 | 0 | 0 | 1.04 | 0.13 | 0.03 | -0.05 | 6/3/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.03 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 3:59:45 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.52 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/3/2026 3:59:45 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 6/3/2026 3:59:45 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.99 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/3/2026 3:59:45 PM EST |
| 27.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.57 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/3/2026 3:59:45 PM EST |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 172 | 1.27 | 0.00 | 0.00 | -0.01 | 6/1/2026 | 6/3/2026 3:59:45 PM EST |
| 32.50 | 0.00 | 0.30 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 3 | 390 | 1.05 | -0.01 | 0.01 | -0.02 | 6/3/2026 | 6/3/2026 3:59:45 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.15 | -0.05 | -25.00% | 0.01 | 1 | 280 | 0.78 | -0.05 | 0.02 | -0.03 | 6/3/2026 | 6/3/2026 3:59:45 PM EST |
| 37.50 | 0.10 | 1.55 | 0.83 | 0.55 | +0.22 | +66.67% | 0.02 | 2 | 334 | 0.63 | -0.12 | 0.03 | -0.05 | 6/3/2026 | 6/3/2026 3:59:45 PM EST |
| 40.00 | 0.45 | 0.80 | 0.63 | 0.61 | +0.11 | +22.00% | 0.02 | 2 | 404 | 0.59 | -0.22 | 0.05 | -0.07 | 6/3/2026 | 6/3/2026 3:59:45 PM EST |
| 42.50 | 0.95 | 1.70 | 1.33 | 1.15 | -0.13 | -10.16% | 0.03 | 13 | 3,205 | 0.53 | -0.38 | 0.07 | -0.08 | 6/3/2026 | 6/3/2026 3:59:45 PM EST |
| 45.00 | 2.45 | 3.20 | 2.83 | 2.50 | -0.07 | -2.73% | 0.06 | 1 | 6 | 0.59 | -0.57 | 0.07 | -0.08 | 6/3/2026 | 6/3/2026 3:59:45 PM EST |
| 47.50 | 4.50 | 5.10 | 4.80 | 4.60 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.65 | -0.70 | 0.06 | -0.08 | 6/2/2026 | 6/3/2026 3:59:45 PM EST |
| 50.00 | 5.10 | 8.30 | 6.70 | % | 0.13 | 0 | 0 | 1.18 | -0.78 | 0.04 | -0.07 | 6/3/2026 3:59:45 PM EST | |||
| 52.50 | 7.70 | 11.30 | 9.50 | % | 0.18 | 0 | 0 | 1.52 | -0.87 | 0.03 | -0.05 | 6/3/2026 3:59:45 PM EST |