Options Chain for DYNATRACE INC COM NEW (DT) - $54.66 as of 5/28/2025 4:39:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 29.10 | 33.20 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:45 PM EST | |||
| 25.00 | 26.60 | 30.70 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:45 PM EST | |||
| 27.50 | 24.10 | 28.30 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:45 PM EST | |||
| 30.00 | 21.70 | 25.80 | 19.06 | 0.00 | 0.00% | 0 | 4 | 2.33 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 5/28/2025 3:59:45 PM EST |
| 32.50 | 19.60 | 23.30 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:45 PM EST | |||
| 35.00 | 16.80 | 20.80 | 12.77 | 0.00 | 0.00% | 0 | 299 | 1.92 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 3:59:45 PM EST |
| 37.50 | 14.20 | 18.30 | 8.00 | 0.00 | 0.00% | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/28/2025 3:59:45 PM EST |
| 40.00 | 12.20 | 15.80 | 13.51 | 0.00 | 0.00% | 0 | 55 | 1.23 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:45 PM EST |
| 42.50 | 10.70 | 12.00 | 10.85 | 0.00 | 0.00% | 0 | 82 | 0.80 | 1.00 | 0.00 | -0.01 | 5/14/2025 | 5/28/2025 3:59:45 PM EST |
| 45.00 | 8.10 | 9.70 | 9.42 | 0.00 | 0.00% | 0 | 369 | 0.72 | 0.98 | 0.01 | -0.01 | 5/22/2025 | 5/28/2025 3:59:45 PM EST |
| 47.50 | 5.60 | 6.90 | 6.90 | 0.00 | 0.00% | 0 | 363 | 0.57 | 0.92 | 0.03 | -0.02 | 5/27/2025 | 5/28/2025 3:59:45 PM EST |
| 50.00 | 4.00 | 4.20 | 4.30 | -0.30 | -6.53% | 2 | 931 | 0.30 | 0.82 | 0.06 | -0.03 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 52.50 | 2.05 | 2.40 | 2.38 | -0.29 | -10.87% | 2 | 1,102 | 0.30 | 0.64 | 0.10 | -0.03 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 55.00 | 0.75 | 0.90 | 1.05 | -0.10 | -8.70% | 2 | 1,167 | 0.25 | 0.37 | 0.11 | -0.03 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 57.50 | 0.20 | 0.30 | 0.33 | 0.00 | 0.00% | 0 | 717 | 0.25 | 0.17 | 0.07 | -0.02 | 5/27/2025 | 5/28/2025 3:59:45 PM EST |
| 60.00 | 0.05 | 0.35 | 0.10 | +0.05 | +100.00% | 1 | 1,629 | 0.26 | 0.09 | 0.04 | -0.02 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 62.50 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 307 | 0.50 | 0.02 | 0.01 | 0.00 | 5/14/2025 | 5/28/2025 3:59:45 PM EST |
| 65.00 | 0.00 | 0.20 | 0.41 | 0.00 | 0.00% | 0 | 1,292 | 0.49 | 0.01 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:45 PM EST |
| 67.50 | 0.00 | 0.75 | 1.49 | 0.00 | 0.00% | 0 | 89 | 0.79 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/28/2025 3:59:45 PM EST |
| 70.00 | 0.00 | 0.75 | 0.85 | 0.00 | 0.00% | 0 | 136 | 0.88 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/28/2025 3:59:45 PM EST |
| 75.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 47 | 1.03 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:45 PM EST |
| 80.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 10 | 1.16 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 5/28/2025 3:59:45 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:45 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:45 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:45 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:45 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:45 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 10 | 1.56 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/28/2025 3:59:45 PM EST |
| 35.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 80 | 1.37 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 3:59:45 PM EST |
| 37.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 42 | 1.20 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:45 PM EST |
| 40.00 | 0.00 | 0.35 | 0.03 | 0.00 | 0.00% | 0 | 1,683 | 0.84 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:45 PM EST |
| 42.50 | 0.00 | 0.20 | 0.06 | 0.00 | 0.00% | 0 | 193 | 0.54 | 0.00 | 0.00 | -0.01 | 5/23/2025 | 5/28/2025 3:59:45 PM EST |
| 45.00 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 769 | 0.61 | -0.02 | 0.01 | -0.01 | 5/22/2025 | 5/28/2025 3:59:45 PM EST |
| 47.50 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 1,560 | 0.32 | -0.08 | 0.03 | -0.02 | 5/27/2025 | 5/28/2025 3:59:45 PM EST |
| 50.00 | 0.25 | 0.40 | 0.28 | 0.00 | 0.00% | 0 | 540 | 0.29 | -0.18 | 0.06 | -0.03 | 5/27/2025 | 5/28/2025 3:59:45 PM EST |
| 52.50 | 0.80 | 1.00 | 0.80 | +0.05 | +6.67% | 3 | 819 | 0.27 | -0.36 | 0.10 | -0.03 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 55.00 | 1.25 | 2.15 | 1.85 | -0.45 | -19.57% | 33 | 152 | 0.25 | -0.63 | 0.11 | -0.03 | 5/28/2025 | 5/28/2025 3:59:45 PM EST |
| 57.50 | 3.90 | 4.10 | 3.70 | 0.00 | 0.00% | 0 | 98 | 0.23 | -0.83 | 0.07 | -0.02 | 5/27/2025 | 5/28/2025 3:59:45 PM EST |
| 60.00 | 4.50 | 8.30 | 6.34 | 0.00 | 0.00% | 0 | 18 | 0.67 | -0.91 | 0.04 | -0.02 | 5/23/2025 | 5/28/2025 3:59:45 PM EST |
| 62.50 | 6.90 | 10.70 | 11.90 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.98 | 0.01 | 0.00 | 5/13/2025 | 5/28/2025 3:59:45 PM EST |
| 65.00 | 9.80 | 12.30 | 7.30 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 2/27/2025 | 5/28/2025 3:59:45 PM EST |
| 67.50 | 11.90 | 15.90 | 10.00 | 0.00 | 0.00% | 0 | 3 | 0.97 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 5/28/2025 3:59:45 PM EST |
| 70.00 | 14.30 | 18.00 | 10.80 | 0.00 | 0.00% | 0 | 1 | 1.11 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 5/28/2025 3:59:45 PM EST |
| 75.00 | 19.30 | 23.00 | 13.20 | 0.00 | 0.00% | 0 | 1 | 1.28 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 5/28/2025 3:59:45 PM EST |
| 80.00 | 24.30 | 28.40 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:45 PM EST | |||
| 85.00 | 29.30 | 33.40 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:45 PM EST |