Options Chain for DYNATRACE INC COM NEW (DT) - $36.64 as of 3/3/2026 7:27:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 13.10 | 15.20 | 14.15 | % | 0.63 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 3/2/2026 4:00:06 PM EST | |||
| 25.00 | 9.90 | 12.70 | 11.30 | % | 0.45 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/2/2026 4:00:06 PM EST | |||
| 27.50 | 8.00 | 10.30 | 9.15 | % | 0.33 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 3/2/2026 4:00:06 PM EST | |||
| 30.00 | 5.80 | 7.50 | 6.65 | 7.03 | 0.00 | 0.00% | 0.22 | 0 | 46 | 0.93 | 0.97 | 0.02 | -0.02 | 2/13/2026 | 3/2/2026 4:00:06 PM EST |
| 32.50 | 3.50 | 5.40 | 4.45 | 3.08 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.85 | 0.88 | 0.05 | -0.03 | 2/6/2026 | 3/2/2026 4:00:06 PM EST |
| 35.00 | 2.50 | 2.85 | 2.68 | 2.35 | 0.00 | 0.00% | 0.08 | 0 | 871 | 0.49 | 0.71 | 0.09 | -0.04 | 3/2/2026 | 3/2/2026 4:00:06 PM EST |
| 37.50 | 0.80 | 1.40 | 1.10 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 404 | 0.43 | 0.46 | 0.11 | -0.05 | 3/2/2026 | 3/2/2026 4:00:06 PM EST |
| 40.00 | 0.35 | 0.60 | 0.48 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 2,569 | 0.46 | 0.23 | 0.08 | -0.04 | 3/2/2026 | 3/2/2026 4:00:06 PM EST |
| 42.50 | 0.15 | 0.35 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 364 | 0.52 | 0.10 | 0.05 | -0.02 | 2/26/2026 | 3/2/2026 4:00:06 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 502 | 0.59 | 0.03 | 0.02 | -0.01 | 3/2/2026 | 3/2/2026 4:00:06 PM EST |
| 47.50 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 210 | 1.17 | 0.01 | 0.01 | 0.00 | 2/23/2026 | 3/2/2026 4:00:06 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,365 | 0.86 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/2/2026 4:00:06 PM EST |
| 52.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 96 | 1.44 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/2/2026 4:00:06 PM EST |
| 55.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 351 | 1.30 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/2/2026 4:00:06 PM EST |
| 57.50 | 0.00 | 0.95 | 0.48 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 139 | 1.67 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/2/2026 4:00:06 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,899 | 1.43 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/2/2026 4:00:06 PM EST |
| 62.50 | 0.00 | 0.95 | 0.48 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.87 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 3/2/2026 4:00:06 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.96 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 3/2/2026 4:00:06 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/2/2026 4:00:06 PM EST | |||
| 75.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 3/2/2026 4:00:06 PM EST | |||
| 80.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.56 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/2/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/2/2026 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/2/2026 4:00:06 PM EST |
| 27.50 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.04 | 0.00 | 0.00 | -0.01 | 2/19/2026 | 3/2/2026 4:00:06 PM EST |
| 30.00 | 0.05 | 0.70 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.76 | -0.03 | 0.02 | -0.02 | 2/23/2026 | 3/2/2026 4:00:06 PM EST |
| 32.50 | 0.20 | 0.40 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.53 | -0.12 | 0.05 | -0.03 | 3/2/2026 | 3/2/2026 4:00:06 PM EST |
| 35.00 | 0.50 | 0.95 | 0.73 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 455 | 0.46 | -0.29 | 0.09 | -0.04 | 2/27/2026 | 3/2/2026 4:00:06 PM EST |
| 37.50 | 1.25 | 2.10 | 1.68 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 177 | 0.43 | -0.54 | 0.11 | -0.05 | 3/2/2026 | 3/2/2026 4:00:06 PM EST |
| 40.00 | 3.10 | 4.80 | 3.95 | 6.28 | 0.00 | 0.00% | 0.10 | 0 | 164 | 0.90 | -0.77 | 0.08 | -0.04 | 2/23/2026 | 3/2/2026 4:00:06 PM EST |
| 42.50 | 5.30 | 7.30 | 6.30 | 6.64 | 0.00 | 0.00% | 0.15 | 0 | 182 | 1.12 | -0.90 | 0.05 | -0.02 | 3/2/2026 | 3/2/2026 4:00:06 PM EST |
| 45.00 | 7.70 | 9.80 | 8.75 | 11.45 | 0.00 | 0.00% | 0.19 | 0 | 903 | 1.32 | -0.97 | 0.02 | -0.01 | 2/23/2026 | 3/2/2026 4:00:06 PM EST |
| 47.50 | 9.20 | 12.70 | 10.95 | 13.32 | 0.00 | 0.00% | 0.23 | 0 | 36 | 1.64 | -0.99 | 0.01 | 0.00 | 2/23/2026 | 3/2/2026 4:00:06 PM EST |
| 50.00 | 12.40 | 15.20 | 13.80 | 13.68 | 0.00 | 0.00% | 0.28 | 0 | 6 | 1.80 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 3/2/2026 4:00:06 PM EST |
| 52.50 | 13.60 | 17.70 | 15.65 | 12.49 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 3/2/2026 4:00:06 PM EST |
| 55.00 | 16.10 | 20.20 | 18.15 | 5.15 | 0.00 | 0.00% | 0.33 | 0 | 2 | 2.08 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 3/2/2026 4:00:06 PM EST |
| 57.50 | 18.60 | 22.70 | 20.65 | 7.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 3/2/2026 4:00:06 PM EST |
| 60.00 | 21.10 | 25.30 | 23.20 | 8.28 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 3/2/2026 4:00:06 PM EST |
| 62.50 | 23.60 | 27.70 | 25.65 | 9.98 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 3/2/2026 4:00:06 PM EST |
| 65.00 | 26.10 | 30.20 | 28.15 | % | 0.43 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/2/2026 4:00:06 PM EST | |||
| 70.00 | 31.10 | 35.20 | 33.15 | % | 0.47 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 3/2/2026 4:00:06 PM EST | |||
| 75.00 | 36.10 | 40.20 | 38.15 | % | 0.51 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 3/2/2026 4:00:06 PM EST | |||
| 80.00 | 41.10 | 45.20 | 43.15 | % | 0.54 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 3/2/2026 4:00:06 PM EST |