Options Chain for DYNATRACE INC COM NEW (DT) - $47.10 as of 4/29/2024 10:29:59 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 22.30 | 26.40 | 38.38 | 0.00 | 0.00% | 0 | 4 | 3.42 | 1.00 | 0.00 | 0.00 | 2/7/2024 | 4/29/2024 9:59:04 AM EST |
| 25.00 | 19.80 | 23.90 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:59:04 AM EST | |||
| 27.50 | 17.30 | 21.40 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:59:04 AM EST | |||
| 30.00 | 14.90 | 18.90 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:59:04 AM EST | |||
| 32.50 | 12.40 | 16.40 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/29/2024 9:59:04 AM EST | |||
| 35.00 | 9.90 | 13.90 | 12.40 | 0.00 | 0.00% | 0 | 35 | 1.80 | 1.00 | 0.00 | 0.00 | 4/10/2024 | 4/29/2024 9:59:04 AM EST |
| 37.50 | 7.40 | 11.50 | % | 0 | 0 | 1.53 | 0.99 | 0.00 | 0.00 | 4/29/2024 9:59:04 AM EST | |||
| 40.00 | 6.20 | 9.10 | 7.00 | -0.10 | -1.41% | 6 | 10 | 1.30 | 0.95 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 9:59:04 AM EST |
| 42.50 | 4.50 | 4.90 | 4.60 | 0.00 | 0.00% | 0 | 133 | 0.56 | 0.87 | 0.05 | -0.03 | 4/24/2024 | 4/29/2024 9:59:04 AM EST |
| 45.00 | 2.70 | 2.95 | 2.91 | +0.04 | +1.40% | 2 | 534 | 0.43 | 0.70 | 0.08 | -0.04 | 4/29/2024 | 4/29/2024 9:59:04 AM EST |
| 47.50 | 1.35 | 1.55 | 1.45 | -0.15 | -9.38% | 14 | 986 | 0.42 | 0.47 | 0.10 | -0.05 | 4/29/2024 | 4/29/2024 9:59:04 AM EST |
| 50.00 | 0.55 | 0.70 | 0.65 | -0.11 | -14.48% | 19 | 627 | 0.42 | 0.26 | 0.08 | -0.04 | 4/29/2024 | 4/29/2024 9:59:04 AM EST |
| 52.50 | 0.20 | 0.50 | 0.35 | 0.00 | 0.00% | 1 | 764 | 0.44 | 0.13 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 9:59:04 AM EST |
| 55.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 2,230 | 0.48 | 0.06 | 0.03 | -0.02 | 4/26/2024 | 4/29/2024 9:59:04 AM EST |
| 57.50 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 237 | 0.73 | 0.02 | 0.01 | -0.01 | 4/24/2024 | 4/29/2024 9:59:04 AM EST |
| 60.00 | 0.05 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 2,096 | 0.73 | 0.01 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 9:59:04 AM EST |
| 62.50 | 0.05 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 206 | 0.84 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/29/2024 9:59:04 AM EST |
| 65.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,042 | 0.68 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 9:59:04 AM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 294 | 0.81 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 9:59:04 AM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.93 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 9:59:04 AM EST |
| 80.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/29/2024 9:59:04 AM EST |
| 85.00 | 0.00 | 0.60 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:59:04 AM 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 | 11 | 2.48 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:59:04 AM EST | |||
| 25.00 | 0.00 | 1.50 | % | 0 | 11 | 2.68 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:59:04 AM EST | |||
| 27.50 | 0.00 | 1.50 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:59:04 AM EST | |||
| 30.00 | 0.00 | 1.50 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:59:04 AM EST | |||
| 32.50 | 0.00 | 1.50 | % | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 4/29/2024 9:59:04 AM EST | |||
| 35.00 | 0.00 | 1.50 | 0.19 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/29/2024 9:59:04 AM EST |
| 37.50 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 14 | 0.88 | -0.01 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 9:59:04 AM EST |
| 40.00 | 0.15 | 0.25 | 0.15 | -0.01 | -6.25% | 3 | 242 | 0.44 | -0.05 | 0.02 | -0.01 | 4/29/2024 | 4/29/2024 9:59:04 AM EST |
| 42.50 | 0.25 | 0.50 | 0.37 | +0.05 | +15.63% | 4 | 395 | 0.41 | -0.13 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 9:59:04 AM EST |
| 45.00 | 1.00 | 1.10 | 1.05 | +0.25 | +31.25% | 12 | 1,212 | 0.42 | -0.30 | 0.08 | -0.04 | 4/29/2024 | 4/29/2024 9:59:04 AM EST |
| 47.50 | 2.10 | 2.20 | 2.15 | +0.25 | +13.16% | 41 | 810 | 0.41 | -0.53 | 0.10 | -0.05 | 4/29/2024 | 4/29/2024 9:59:04 AM EST |
| 50.00 | 3.60 | 4.00 | 3.26 | 0.00 | 0.00% | 0 | 302 | 0.26 | -0.74 | 0.08 | -0.04 | 4/26/2024 | 4/29/2024 9:59:04 AM EST |
| 52.50 | 4.80 | 6.80 | 5.60 | 0.00 | 0.00% | 0 | 553 | 0.74 | -0.87 | 0.05 | -0.03 | 4/11/2024 | 4/29/2024 9:59:04 AM EST |
| 55.00 | 6.20 | 9.00 | 9.60 | 0.00 | 0.00% | 0 | 398 | 0.83 | -0.94 | 0.03 | -0.02 | 4/22/2024 | 4/29/2024 9:59:04 AM EST |
| 57.50 | 8.70 | 12.80 | 10.15 | 0.00 | 0.00% | 0 | 0 | 1.24 | -0.98 | 0.01 | -0.01 | 4/10/2024 | 4/29/2024 9:59:04 AM EST |
| 60.00 | 11.30 | 15.20 | 12.90 | 0.00 | 0.00% | 0 | 56 | 1.37 | -0.99 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 9:59:04 AM EST |
| 62.50 | 13.60 | 17.70 | 8.10 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/9/2024 | 4/29/2024 9:59:04 AM EST |
| 65.00 | 16.10 | 20.20 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/29/2024 9:59:04 AM EST | |||
| 70.00 | 21.20 | 25.20 | 10.90 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 2/6/2024 | 4/29/2024 9:59:04 AM EST |
| 75.00 | 26.10 | 30.20 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/29/2024 9:59:04 AM EST | |||
| 80.00 | 31.10 | 35.20 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 4/29/2024 9:59:04 AM EST | |||
| 85.00 | 36.20 | 40.20 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/29/2024 9:59:04 AM EST |