Options Chain for DYNATRACE INC COM NEW (DT) - $45.66 as of 4/3/2025 8:19:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 11.70 | 15.10 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:02 PM EST | |||
| 35.00 | 10.40 | 12.10 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/3/2025 4:00:02 PM EST | |||
| 37.50 | 7.50 | 10.40 | % | 0 | 0 | 1.65 | 0.98 | 0.01 | -0.01 | 4/3/2025 4:00:02 PM EST | |||
| 40.00 | 5.60 | 7.50 | 7.50 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.93 | 0.03 | -0.02 | 4/1/2025 | 4/3/2025 4:00:02 PM EST |
| 42.50 | 3.60 | 3.80 | 6.60 | 0.00 | 0.00% | 0 | 2 | 0.46 | 0.80 | 0.07 | -0.05 | 3/14/2025 | 4/3/2025 4:00:02 PM EST |
| 45.00 | 1.90 | 2.05 | 3.70 | 0.00 | 0.00% | 0 | 104 | 0.45 | 0.59 | 0.10 | -0.05 | 3/28/2025 | 4/3/2025 4:00:02 PM EST |
| 47.50 | 0.00 | 1.90 | 1.09 | -1.14 | -51.13% | 503 | 47 | 0.31 | 0.34 | 0.10 | -0.05 | 4/3/2025 | 4/3/2025 4:00:02 PM EST |
| 50.00 | 0.25 | 0.95 | 0.30 | -0.45 | -60.00% | 28 | 3,832 | 0.57 | 0.17 | 0.06 | -0.04 | 4/3/2025 | 4/3/2025 4:00:02 PM EST |
| 52.50 | 0.15 | 0.25 | 0.20 | -0.07 | -25.93% | 4,795 | 10,477 | 0.52 | 0.08 | 0.03 | -0.02 | 4/3/2025 | 4/3/2025 4:00:02 PM EST |
| 55.00 | 0.10 | 0.30 | 0.10 | 0.00 | 0.00% | 25 | 1,201 | 0.63 | 0.03 | 0.02 | -0.01 | 4/3/2025 | 4/3/2025 4:00:02 PM EST |
| 57.50 | 0.00 | 1.35 | 0.17 | 0.00 | 0.00% | 0 | 21 | 1.32 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 4/3/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 61 | 0.94 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/3/2025 4:00:02 PM EST |
| 62.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 118 | 0.85 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 4/3/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 227 | 1.29 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 4/3/2025 4:00:02 PM EST |
| 67.50 | 0.00 | 1.35 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 20 | 1.54 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 4/3/2025 4:00:02 PM EST |
| 75.00 | 0.00 | 1.35 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:02 PM EST | |||
| 80.00 | 0.00 | 1.35 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 1.35 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:02 PM EST | |||
| 90.00 | 0.00 | 1.35 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.35 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:02 PM EST | |||
| 35.00 | 0.00 | 1.35 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/3/2025 4:00:02 PM EST | |||
| 37.50 | 0.00 | 1.35 | % | 0 | 0 | 1.32 | -0.02 | 0.01 | -0.01 | 4/3/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.07 | 0.03 | -0.02 | 3/12/2025 | 4/3/2025 4:00:02 PM EST |
| 42.50 | 0.40 | 0.60 | % | 0 | 0 | 0.47 | -0.20 | 0.07 | -0.05 | 4/3/2025 4:00:02 PM EST | |||
| 45.00 | 1.15 | 1.30 | 1.19 | +0.52 | +77.62% | 6 | 3,111 | 0.44 | -0.41 | 0.10 | -0.05 | 4/3/2025 | 4/3/2025 4:00:02 PM EST |
| 47.50 | 2.40 | 2.70 | 2.13 | +0.98 | +85.22% | 3 | 76 | 0.41 | -0.66 | 0.10 | -0.05 | 4/3/2025 | 4/3/2025 4:00:02 PM EST |
| 50.00 | 4.50 | 5.40 | 2.35 | 0.00 | 0.00% | 0 | 34 | 0.62 | -0.83 | 0.06 | -0.04 | 3/28/2025 | 4/3/2025 4:00:02 PM EST |
| 52.50 | 6.10 | 7.20 | 4.50 | 0.00 | 0.00% | 0 | 95 | 0.64 | -0.92 | 0.03 | -0.02 | 3/28/2025 | 4/3/2025 4:00:02 PM EST |
| 55.00 | 8.40 | 9.70 | 3.20 | 0.00 | 0.00% | 0 | 19 | 0.78 | -0.97 | 0.02 | -0.01 | 3/25/2025 | 4/3/2025 4:00:02 PM EST |
| 57.50 | 10.60 | 13.90 | 2.20 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 4/3/2025 4:00:02 PM EST |
| 60.00 | 13.70 | 14.80 | 10.30 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 4/3/2025 4:00:02 PM EST |
| 62.50 | 15.10 | 17.80 | 5.10 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 4/3/2025 4:00:02 PM EST |
| 65.00 | 17.90 | 20.30 | 15.39 | 0.00 | 0.00% | 0 | 1 | 1.56 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 4/3/2025 4:00:02 PM EST |
| 67.50 | 20.50 | 22.40 | 7.40 | 0.00 | 0.00% | 0 | 2 | 1.46 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 4/3/2025 4:00:02 PM EST |
| 70.00 | 22.60 | 24.70 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:02 PM EST | |||
| 75.00 | 27.80 | 30.20 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:02 PM EST | |||
| 80.00 | 33.40 | 35.50 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:02 PM EST | |||
| 85.00 | 37.80 | 40.00 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:02 PM EST | |||
| 90.00 | 42.60 | 45.10 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/3/2025 4:00:02 PM EST |