Options Chain for DYNATRACE INC COM NEW (DT) - $50.89 as of 8/29/2025 3:19:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 21.10 | 24.80 | 22.95 | % | 0.83 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 30.00 | 18.80 | 22.40 | 20.60 | % | 0.69 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 32.50 | 16.30 | 19.80 | 18.05 | % | 0.56 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 35.00 | 13.60 | 17.40 | 15.50 | 12.18 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.73 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 3:59:54 PM EST |
| 37.50 | 11.20 | 14.90 | 13.05 | % | 0.35 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 40.00 | 8.90 | 12.40 | 10.65 | 9.00 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.28 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/29/2025 3:59:54 PM EST |
| 42.50 | 6.20 | 9.90 | 8.05 | % | 0.19 | 0 | 0 | 1.07 | 0.99 | 0.01 | -0.01 | 8/29/2025 3:59:54 PM EST | |||
| 45.00 | 5.60 | 6.20 | 5.90 | 6.37 | +1.07 | +20.19% | 0.13 | 1 | 59 | 0.52 | 0.95 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 47.50 | 3.50 | 3.70 | 3.60 | 3.50 | -0.45 | -11.40% | 0.08 | 2 | 108 | 0.29 | 0.83 | 0.07 | -0.03 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 50.00 | 1.60 | 1.85 | 1.73 | 1.60 | -0.45 | -21.96% | 0.03 | 6 | 801 | 0.27 | 0.60 | 0.11 | -0.03 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 52.50 | 0.50 | 0.70 | 0.60 | 0.65 | -0.20 | -23.53% | 0.01 | 5 | 1,142 | 0.26 | 0.32 | 0.11 | -0.03 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 55.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.09 | -31.04% | 0.00 | 50 | 318 | 0.28 | 0.11 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 57.50 | 0.00 | 1.90 | 0.95 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 137 | 0.88 | 0.03 | 0.02 | -0.01 | 8/26/2025 | 8/29/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.51 | 0.01 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 3:59:54 PM EST |
| 62.50 | 0.00 | 1.35 | 0.68 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/29/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.75 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/29/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.50 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 32.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 37.50 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.30 | 0.15 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 3:59:54 PM EST |
| 42.50 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 382 | 0.44 | -0.01 | 0.01 | -0.01 | 8/27/2025 | 8/29/2025 3:59:54 PM EST |
| 45.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.20 | -57.15% | 0.00 | 3 | 54 | 0.33 | -0.05 | 0.03 | -0.01 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 47.50 | 0.30 | 0.45 | 0.38 | 0.40 | +0.05 | +14.29% | 0.01 | 1 | 111 | 0.31 | -0.17 | 0.07 | -0.03 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 50.00 | 0.60 | 1.15 | 0.88 | 0.96 | +0.01 | +1.06% | 0.02 | 7 | 117 | 0.29 | -0.40 | 0.11 | -0.03 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 52.50 | 2.30 | 2.60 | 2.45 | 4.55 | 0.00 | 0.00% | 0.05 | 0 | 105 | 0.28 | -0.68 | 0.11 | -0.03 | 8/21/2025 | 8/29/2025 3:59:54 PM EST |
| 55.00 | 3.30 | 6.60 | 4.95 | 8.15 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.81 | -0.89 | 0.06 | -0.01 | 8/7/2025 | 8/29/2025 3:59:54 PM EST |
| 57.50 | 5.30 | 8.90 | 7.10 | % | 0.12 | 0 | 0 | 0.92 | -0.97 | 0.02 | -0.01 | 8/29/2025 3:59:54 PM EST | |||
| 60.00 | 8.50 | 11.10 | 9.80 | % | 0.16 | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 62.50 | 10.30 | 13.90 | 12.10 | % | 0.19 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 65.00 | 12.80 | 16.30 | 14.55 | % | 0.22 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 70.00 | 17.80 | 21.50 | 19.65 | % | 0.28 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 75.00 | 22.80 | 26.40 | 24.60 | % | 0.33 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST |