Options Chain for DXC TECHNOLOGY CO COM (DXC) - $13.11 as of 11/28/2025 3:33:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 7.80 | 11.30 | 9.55 | % | 2.39 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 5.00 | 6.30 | 10.30 | 8.30 | % | 1.66 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 6.00 | 5.80 | 9.30 | 7.55 | % | 1.26 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 7.00 | 4.80 | 8.30 | 6.55 | % | 0.94 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 8.00 | 4.60 | 5.80 | 5.20 | % | 0.65 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 9.00 | 3.60 | 6.30 | 4.95 | % | 0.55 | 0 | 0 | 2.44 | 0.99 | 0.01 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 10.00 | 1.85 | 4.70 | 3.28 | 3.90 | 0.00 | 0.00% | 0.33 | 0 | 60 | 1.66 | 0.97 | 0.03 | 0.00 | 11/12/2025 | 11/28/2025 12:59:55 PM EST |
| 11.00 | 0.95 | 4.30 | 2.63 | 3.40 | 0.00 | 0.00% | 0.24 | 0 | 61 | 1.74 | 0.90 | 0.08 | 0.00 | 9/15/2025 | 11/28/2025 12:59:55 PM EST |
| 12.00 | 0.45 | 3.40 | 1.93 | 2.12 | 0.00 | 0.00% | 0.16 | 0 | 40 | 1.49 | 0.77 | 0.15 | -0.01 | 10/28/2025 | 11/28/2025 12:59:55 PM EST |
| 13.00 | 0.85 | 1.10 | 0.98 | 1.13 | +0.23 | +25.56% | 0.08 | 6 | 756 | 0.43 | 0.59 | 0.19 | -0.01 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 14.00 | 0.30 | 0.65 | 0.48 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 851 | 0.39 | 0.39 | 0.20 | -0.01 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 15.00 | 0.15 | 0.35 | 0.25 | 0.30 | +0.05 | +20.00% | 0.02 | 13 | 855 | 0.41 | 0.23 | 0.15 | -0.01 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,021 | 0.49 | 0.12 | 0.10 | 0.00 | 11/13/2025 | 11/28/2025 12:59:55 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 278 | 0.58 | 0.06 | 0.06 | 0.00 | 11/24/2025 | 11/28/2025 12:59:55 PM EST |
| 18.00 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 103 | 0.97 | 0.02 | 0.03 | 0.00 | 10/20/2025 | 11/28/2025 12:59:55 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.63 | 0.01 | 0.01 | 0.00 | 10/9/2025 | 11/28/2025 12:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 5 | 308 | 0.61 | 0.00 | 0.01 | 0.00 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.41 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/28/2025 12:59:55 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 444 | 0.98 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 11/28/2025 12:59:55 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.95 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/28/2025 12:59:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 252 | 1.06 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 11/28/2025 12:59:55 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.44 | -0.01 | 0.01 | 0.00 | 8/5/2025 | 11/28/2025 12:59:55 PM EST |
| 10.00 | 0.00 | 2.20 | 1.10 | 0.37 | 0.00 | 0.00% | 0.11 | 0 | 26 | 2.20 | -0.03 | 0.03 | 0.00 | 10/10/2025 | 11/28/2025 12:59:55 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 100 | 0.94 | -0.10 | 0.08 | 0.00 | 10/27/2025 | 11/28/2025 12:59:55 PM EST |
| 12.00 | 0.25 | 0.55 | 0.40 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 299 | 0.48 | -0.23 | 0.15 | -0.01 | 11/26/2025 | 11/28/2025 12:59:55 PM EST |
| 13.00 | 0.55 | 0.90 | 0.73 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 684 | 0.45 | -0.41 | 0.19 | -0.01 | 11/12/2025 | 11/28/2025 12:59:55 PM EST |
| 14.00 | 1.10 | 1.25 | 1.18 | 1.10 | -0.97 | -46.86% | 0.08 | 60 | 840 | 0.38 | -0.61 | 0.20 | -0.01 | 11/28/2025 | 11/28/2025 12:59:55 PM EST |
| 15.00 | 0.75 | 2.50 | 1.63 | 2.20 | 0.00 | 0.00% | 0.11 | 0 | 466 | 0.73 | -0.77 | 0.15 | -0.01 | 10/28/2025 | 11/28/2025 12:59:55 PM EST |
| 16.00 | 2.40 | 3.60 | 3.00 | 2.60 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.93 | -0.88 | 0.10 | 0.00 | 9/16/2025 | 11/28/2025 12:59:55 PM EST |
| 17.00 | 2.60 | 5.20 | 3.90 | 3.35 | 0.00 | 0.00% | 0.23 | 0 | 2 | 1.38 | -0.94 | 0.06 | 0.00 | 8/19/2025 | 11/28/2025 12:59:55 PM EST |
| 18.00 | 3.60 | 6.20 | 4.90 | 4.00 | 0.00 | 0.00% | 0.27 | 0 | 21 | 1.50 | -0.98 | 0.03 | 0.00 | 9/18/2025 | 11/28/2025 12:59:55 PM EST |
| 19.00 | 4.60 | 7.20 | 5.90 | % | 0.31 | 0 | 0 | 1.60 | -0.99 | 0.01 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 20.00 | 4.90 | 8.70 | 6.80 | 5.36 | 0.00 | 0.00% | 0.34 | 0 | 4 | 1.97 | -1.00 | 0.01 | 0.00 | 9/5/2025 | 11/28/2025 12:59:55 PM EST |
| 22.00 | 7.60 | 10.30 | 8.95 | % | 0.41 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 25.00 | 9.80 | 13.70 | 11.75 | 8.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 11/28/2025 12:59:55 PM EST |
| 27.00 | 11.80 | 15.70 | 13.75 | 9.76 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 11/28/2025 12:59:55 PM EST |
| 30.00 | 14.80 | 18.70 | 16.75 | % | 0.56 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST | |||
| 35.00 | 19.80 | 23.70 | 21.75 | % | 0.62 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:55 PM EST |