Options Chain for DYNATRACE INC COM NEW (DT) - $34.00 as of 4/10/2026 7:12:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.70 | 17.70 | 15.70 | % | 0.78 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:37 PM EST | |||
| 22.50 | 11.80 | 15.00 | 13.40 | % | 0.60 | 0 | 2 | 2.03 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:37 PM EST | |||
| 25.00 | 9.80 | 12.60 | 11.20 | % | 0.45 | 0 | 3 | 1.74 | 0.98 | 0.01 | -0.01 | 4/17/2026 3:59:37 PM EST | |||
| 27.50 | 7.30 | 9.70 | 8.50 | % | 0.31 | 0 | 1 | 1.21 | 0.94 | 0.02 | -0.02 | 4/17/2026 3:59:37 PM EST | |||
| 30.00 | 4.70 | 7.20 | 5.95 | 3.90 | 0.00 | 0.00% | 0.20 | 0 | 41 | 1.01 | 0.87 | 0.04 | -0.03 | 4/10/2026 | 4/17/2026 3:59:37 PM EST |
| 32.50 | 3.60 | 4.50 | 4.05 | 3.61 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.54 | 0.76 | 0.06 | -0.03 | 4/15/2026 | 4/17/2026 3:59:37 PM EST |
| 35.00 | 2.20 | 2.55 | 2.38 | 2.33 | -0.17 | -6.80% | 0.07 | 26 | 65 | 0.51 | 0.59 | 0.08 | -0.04 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 37.50 | 1.05 | 1.45 | 1.25 | 1.30 | -0.15 | -10.35% | 0.03 | 45 | 602 | 0.50 | 0.40 | 0.07 | -0.04 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 40.00 | 0.65 | 0.75 | 0.70 | 0.70 | -0.30 | -30.00% | 0.02 | 1,511 | 515 | 0.54 | 0.25 | 0.06 | -0.03 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 42.50 | 0.30 | 0.50 | 0.40 | 0.43 | +0.08 | +22.86% | 0.01 | 81 | 2,467 | 0.56 | 0.15 | 0.04 | -0.02 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 45.00 | 0.10 | 0.80 | 0.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 583 | 0.71 | 0.09 | 0.03 | -0.02 | 4/15/2026 | 4/17/2026 3:59:37 PM EST |
| 47.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.84 | 0.04 | 0.02 | -0.01 | 4/15/2026 | 4/17/2026 3:59:37 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 150 | 0.94 | 0.02 | 0.01 | -0.01 | 4/16/2026 | 4/17/2026 3:59:37 PM EST |
| 52.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 186 | 1.23 | 0.01 | 0.00 | 0.00 | 4/17/2026 3:59:37 PM EST | |||
| 55.00 | 0.00 | 0.60 | 0.30 | 0.05 | % | 0.01 | 6 | 34 | 1.17 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:37 PM EST | |
| 57.50 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 26 | 1.49 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:37 PM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.85 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/17/2026 3:59:37 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 5 | 2.10 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:37 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 13 | 2.25 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:37 PM EST | |||
| 75.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:37 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 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:37 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 5 | 1.60 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:37 PM EST | |||
| 25.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.80 | -0.02 | 0.01 | -0.01 | 4/16/2026 | 4/17/2026 3:59:37 PM EST |
| 27.50 | 0.10 | 0.45 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.70 | -0.06 | 0.02 | -0.02 | 4/16/2026 | 4/17/2026 3:59:37 PM EST |
| 30.00 | 0.25 | 0.50 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 177 | 0.58 | -0.13 | 0.04 | -0.03 | 4/16/2026 | 4/17/2026 3:59:37 PM EST |
| 32.50 | 0.70 | 0.95 | 0.83 | 0.87 | -0.08 | -8.43% | 0.03 | 8 | 57 | 0.54 | -0.24 | 0.06 | -0.03 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 35.00 | 1.35 | 1.85 | 1.60 | 1.69 | -0.13 | -7.15% | 0.05 | 19 | 400 | 0.49 | -0.41 | 0.08 | -0.04 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 37.50 | 2.75 | 3.30 | 3.03 | 3.30 | 0.00 | 0.00% | 0.08 | 0 | 143 | 0.49 | -0.60 | 0.07 | -0.04 | 4/16/2026 | 4/17/2026 3:59:37 PM EST |
| 40.00 | 4.70 | 5.50 | 5.10 | 4.95 | -0.20 | -3.89% | 0.13 | 6 | 127 | 0.57 | -0.75 | 0.06 | -0.03 | 4/17/2026 | 4/17/2026 3:59:37 PM EST |
| 42.50 | 5.60 | 7.90 | 6.75 | 5.74 | 0.00 | 0.00% | 0.16 | 0 | 49 | 0.82 | -0.85 | 0.04 | -0.02 | 4/7/2026 | 4/17/2026 3:59:37 PM EST |
| 45.00 | 7.80 | 10.30 | 9.05 | 10.95 | 0.00 | 0.00% | 0.20 | 0 | 18 | 0.93 | -0.91 | 0.03 | -0.02 | 4/15/2026 | 4/17/2026 3:59:37 PM EST |
| 47.50 | 10.10 | 13.80 | 11.95 | % | 0.25 | 0 | 19 | 1.38 | -0.96 | 0.02 | -0.01 | 4/17/2026 3:59:37 PM EST | |||
| 50.00 | 12.60 | 15.90 | 14.25 | % | 0.28 | 0 | 5 | 1.38 | -0.98 | 0.01 | -0.01 | 4/17/2026 3:59:37 PM EST | |||
| 52.50 | 14.90 | 19.00 | 16.95 | % | 0.32 | 0 | 0 | 1.68 | -0.99 | 0.00 | 0.00 | 4/17/2026 3:59:37 PM EST | |||
| 55.00 | 17.40 | 21.50 | 19.45 | % | 0.35 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:37 PM EST | |||
| 57.50 | 19.90 | 24.00 | 21.95 | % | 0.38 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:37 PM EST | |||
| 60.00 | 22.40 | 26.50 | 24.45 | % | 0.41 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:37 PM EST | |||
| 65.00 | 27.40 | 31.50 | 29.45 | % | 0.45 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:37 PM EST | |||
| 70.00 | 32.30 | 36.50 | 34.40 | % | 0.49 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:37 PM EST | |||
| 75.00 | 37.40 | 41.50 | 39.45 | % | 0.53 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:37 PM EST |