Options Chain for DYNATRACE INC COM NEW (DT) - $51.58 as of 11/20/2024 3:59:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 24.10 | 28.20 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 27.50 | 21.50 | 25.50 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 30.00 | 19.30 | 23.00 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 32.50 | 16.50 | 21.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 35.00 | 14.00 | 18.20 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 37.50 | 12.10 | 15.90 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 40.00 | 9.00 | 13.00 | 13.40 | 0.00 | 0.00% | 0 | 1 | 0.73 | 1.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 3:59:56 PM EST |
| 42.50 | 6.70 | 11.40 | 11.70 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.99 | 0.01 | -0.01 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 45.00 | 5.60 | 6.60 | 8.23 | 0.00 | 0.00% | 0 | 152 | 0.39 | 0.94 | 0.03 | -0.02 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 47.50 | 4.00 | 4.30 | 5.60 | 0.00 | 0.00% | 0 | 477 | 0.28 | 0.84 | 0.06 | -0.02 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 50.00 | 2.10 | 2.25 | 2.16 | -0.49 | -18.50% | 13 | 456 | 0.25 | 0.65 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 52.50 | 0.85 | 1.00 | 0.85 | -0.27 | -24.11% | 90 | 261 | 0.24 | 0.38 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 55.00 | 0.25 | 0.40 | 0.30 | -0.12 | -28.58% | 5 | 2,299 | 0.25 | 0.17 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 57.50 | 0.05 | 0.25 | 0.14 | +0.01 | +7.70% | 10 | 543 | 0.27 | 0.05 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 60.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 180 | 0.48 | 0.01 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 62.50 | 0.00 | 1.55 | 0.07 | 0.00 | 0.00% | 0 | 117 | 0.83 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 65.00 | 0.00 | 0.95 | 0.06 | 0.00 | 0.00% | 0 | 500 | 0.78 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 70.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 11/20/2024 3:59:56 PM EST |
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 27.50 | 0.00 | 0.95 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.95 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 32.50 | 0.00 | 0.95 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.95 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 3:59:56 PM EST |
| 42.50 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.01 | 0.01 | -0.01 | 10/15/2024 | 11/20/2024 3:59:56 PM EST |
| 45.00 | 0.05 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 15 | 0.33 | -0.06 | 0.03 | -0.02 | 10/8/2024 | 11/20/2024 3:59:56 PM EST |
| 47.50 | 0.25 | 0.35 | 0.45 | +0.20 | +80.00% | 168 | 549 | 0.26 | -0.16 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 50.00 | 0.80 | 0.95 | 1.17 | +0.47 | +67.15% | 15 | 681 | 0.25 | -0.35 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 52.50 | 2.05 | 2.20 | 2.40 | +0.64 | +36.37% | 23 | 539 | 0.24 | -0.62 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 55.00 | 3.90 | 4.20 | 3.30 | 0.00 | 0.00% | 0 | 594 | 0.28 | -0.83 | 0.07 | -0.02 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 57.50 | 5.60 | 7.60 | 7.30 | +1.37 | +23.11% | 1 | 199 | 0.60 | -0.95 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 60.00 | 7.40 | 10.70 | 6.24 | 0.00 | 0.00% | 0 | 4 | 0.85 | -0.99 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 62.50 | 9.20 | 14.00 | 10.35 | 0.00 | 0.00% | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 65.00 | 11.70 | 16.50 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 70.00 | 16.70 | 21.40 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 75.00 | 22.80 | 25.90 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 80.00 | 26.90 | 31.00 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |