Options Chain for DYNATRACE INC COM NEW (DT) - $51.39 as of 7/11/2025 8:19:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 22.20 | 25.80 | 24.00 | % | 0.87 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 30.00 | 19.70 | 23.40 | 21.55 | % | 0.72 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 32.50 | 16.80 | 20.60 | 18.70 | % | 0.58 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 35.00 | 15.00 | 18.30 | 16.65 | % | 0.48 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 37.50 | 11.80 | 15.80 | 13.80 | % | 0.37 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 40.00 | 10.40 | 13.40 | 11.90 | % | 0.30 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 42.50 | 8.40 | 9.90 | 9.15 | % | 0.22 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 45.00 | 5.20 | 7.80 | 6.50 | 6.90 | -1.10 | -13.75% | 0.14 | 3 | 3 | 1.38 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 47.50 | 3.00 | 5.90 | 4.45 | % | 0.09 | 0 | 0 | 1.38 | 0.98 | 0.02 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
| 50.00 | 0.35 | 3.60 | 1.98 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.53 | 0.78 | 0.15 | -0.05 | 7/10/2025 | 7/11/2025 3:59:55 PM EST |
| 52.50 | 0.25 | 0.45 | 0.35 | 0.35 | -0.65 | -65.00% | 0.01 | 546 | 332 | 0.26 | 0.29 | 0.19 | -0.05 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.15 | -60.00% | 0.00 | 113 | 730 | 0.34 | 0.03 | 0.04 | -0.01 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 57.50 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.00 | 29 | 371 | 0.60 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 677 | 0.77 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:55 PM EST |
| 62.50 | 0.00 | 1.55 | 0.78 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.06 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.90 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/11/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 32.50 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 40.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 42.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.62 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/11/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 1.45 | 0.73 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.65 | -0.02 | 0.02 | -0.01 | 6/23/2025 | 7/11/2025 3:59:55 PM EST |
| 50.00 | 0.25 | 0.35 | 0.30 | 0.35 | +0.25 | +250.00% | 0.01 | 7 | 292 | 0.30 | -0.22 | 0.15 | -0.05 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 52.50 | 1.30 | 1.55 | 1.43 | 1.45 | +0.80 | +123.08% | 0.03 | 2 | 1,263 | 0.28 | -0.71 | 0.19 | -0.05 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 55.00 | 2.20 | 4.30 | 3.25 | 3.20 | +1.80 | +128.58% | 0.06 | 4 | 197 | 0.41 | -0.97 | 0.04 | -0.01 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 57.50 | 5.60 | 6.60 | 6.10 | 1.60 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.85 | -1.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:55 PM EST |
| 60.00 | 7.60 | 8.80 | 8.20 | % | 0.14 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 62.50 | 9.20 | 12.10 | 10.65 | % | 0.17 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 65.00 | 12.00 | 13.90 | 12.95 | % | 0.20 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 70.00 | 16.60 | 20.10 | 18.35 | % | 0.26 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST |