Options Chain for DYNATRACE INC COM NEW (DT) - $51.90 as of 9/6/2026 8:49:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 28.50 | 31.60 | 30.05 | % | 1.34 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 25.00 | 25.80 | 29.10 | 27.45 | 24.20 | 0.00 | 0.00% | 1.10 | 0 | 1 | 3.75 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 4:00:03 PM EST |
| 27.50 | 23.30 | 26.60 | 24.95 | % | 0.91 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 30.00 | 20.80 | 24.10 | 22.45 | % | 0.75 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 32.50 | 19.00 | 21.60 | 20.30 | % | 0.62 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 35.00 | 15.80 | 19.10 | 17.45 | % | 0.50 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 37.50 | 13.70 | 15.90 | 14.80 | % | 0.39 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 40.00 | 11.50 | 13.90 | 12.70 | 13.97 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.71 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:03 PM EST |
| 42.50 | 8.30 | 11.00 | 9.65 | 8.50 | 0.00 | 0.00% | 0.23 | 0 | 9 | 1.31 | 0.99 | 0.01 | -0.02 | 8/25/2026 | 9/4/2026 4:00:03 PM EST |
| 45.00 | 6.70 | 8.50 | 7.60 | 9.90 | 0.00 | 0.00% | 0.17 | 0 | 52 | 1.07 | 0.95 | 0.02 | -0.03 | 8/31/2026 | 9/4/2026 4:00:03 PM EST |
| 47.50 | 4.00 | 5.30 | 4.65 | 5.72 | 0.00 | 0.00% | 0.10 | 0 | 357 | 0.60 | 0.88 | 0.05 | -0.05 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 50.00 | 2.60 | 3.20 | 2.90 | 2.98 | +0.63 | +26.81% | 0.06 | 2 | 1,588 | 0.31 | 0.74 | 0.08 | -0.06 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 52.50 | 1.20 | 1.80 | 1.50 | 1.53 | -0.47 | -23.50% | 0.03 | 15 | 1,069 | 0.38 | 0.51 | 0.10 | -0.06 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 55.00 | 0.40 | 0.65 | 0.53 | 0.54 | -0.39 | -41.94% | 0.01 | 116 | 2,892 | 0.35 | 0.28 | 0.08 | -0.05 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 57.50 | 0.15 | 0.35 | 0.25 | 0.30 | +0.02 | +7.15% | 0.00 | 5 | 325 | 0.40 | 0.15 | 0.05 | -0.04 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 60.00 | 0.05 | 0.60 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 254 | 0.53 | 0.07 | 0.03 | -0.02 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 62.50 | 0.00 | 0.80 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.91 | 0.02 | 0.01 | -0.01 | 9/1/2026 | 9/4/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.72 | 0.01 | 0.00 | 0.00 | 8/31/2026 | 9/4/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 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 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 27.50 | 0.00 | 1.65 | 0.83 | % | 0.03 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 35 | 2.32 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 4:00:03 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.04 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.82 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 4:00:03 PM EST |
| 37.50 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.58 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.87 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 4:00:03 PM EST |
| 42.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,305 | 0.92 | -0.01 | 0.01 | -0.02 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 45.00 | 0.05 | 0.25 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 981 | 0.51 | -0.05 | 0.02 | -0.03 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 47.50 | 0.20 | 0.45 | 0.33 | 0.35 | +0.05 | +16.67% | 0.01 | 364 | 2,725 | 0.46 | -0.12 | 0.05 | -0.05 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 50.00 | 0.60 | 1.00 | 0.80 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 195 | 0.43 | -0.26 | 0.08 | -0.06 | 9/3/2026 | 9/4/2026 4:00:03 PM EST |
| 52.50 | 1.50 | 2.00 | 1.75 | 1.73 | +0.23 | +15.34% | 0.03 | 84 | 243 | 0.41 | -0.49 | 0.10 | -0.06 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 55.00 | 3.30 | 4.90 | 4.10 | 4.93 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.61 | -0.72 | 0.08 | -0.05 | 8/5/2026 | 9/4/2026 4:00:03 PM EST |
| 57.50 | 5.60 | 6.00 | 5.80 | 5.70 | +1.85 | +48.06% | 0.10 | 2 | 2 | 0.54 | -0.85 | 0.05 | -0.04 | 9/4/2026 | 9/4/2026 4:00:03 PM EST |
| 60.00 | 6.80 | 8.80 | 7.80 | 8.88 | 0.00 | 0.00% | 0.13 | 0 | 20 | 0.80 | -0.93 | 0.03 | -0.02 | 8/5/2026 | 9/4/2026 4:00:03 PM EST |
| 62.50 | 9.20 | 10.90 | 10.05 | % | 0.16 | 0 | 0 | 0.76 | -0.98 | 0.01 | -0.01 | 9/4/2026 4:00:03 PM EST | |||
| 65.00 | 11.70 | 13.80 | 12.75 | % | 0.20 | 0 | 0 | 1.06 | -0.99 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 70.00 | 16.00 | 19.50 | 17.75 | % | 0.25 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST | |||
| 75.00 | 21.00 | 24.50 | 22.75 | % | 0.30 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/4/2026 4:00:03 PM EST |