Options Chain for DXC TECHNOLOGY CO COM (DXC) - $13.71 as of 8/22/2025 3:40:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.10 | 10.70 | 9.40 | 10.86 | 0.00 | 0.00% | 1.88 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 8/22/2025 3:59:58 PM EST |
| 6.00 | 7.10 | 10.30 | 8.70 | % | 1.45 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 7.00 | 7.10 | 8.70 | 7.90 | % | 1.13 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 8.00 | 5.90 | 8.30 | 7.10 | % | 0.89 | 0 | 0 | 2.80 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 9.00 | 5.00 | 6.90 | 5.95 | % | 0.66 | 0 | 0 | 2.13 | 0.98 | 0.01 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 10.00 | 4.00 | 6.00 | 5.00 | % | 0.50 | 0 | 0 | 1.89 | 0.96 | 0.03 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 11.00 | 3.00 | 4.90 | 3.95 | 4.90 | 0.00 | 0.00% | 0.36 | 0 | 10 | 1.55 | 0.91 | 0.05 | 0.00 | 7/9/2025 | 8/22/2025 3:59:58 PM EST |
| 12.00 | 2.15 | 3.90 | 3.03 | % | 0.25 | 0 | 0 | 1.29 | 0.83 | 0.09 | -0.01 | 8/22/2025 3:59:58 PM EST | |||
| 13.00 | 1.60 | 1.75 | 1.68 | 1.28 | 0.00 | 0.00% | 0.13 | 0 | 55 | 0.41 | 0.71 | 0.12 | -0.01 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 14.00 | 0.95 | 1.10 | 1.03 | 0.72 | 0.00 | 0.00% | 0.07 | 0 | 308 | 0.39 | 0.58 | 0.15 | -0.01 | 8/21/2025 | 8/22/2025 3:59:58 PM EST |
| 15.00 | 0.50 | 0.60 | 0.55 | 0.60 | 0.00 | 0.00% | 0.04 | 11 | 80 | 0.37 | 0.42 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 16.00 | 0.20 | 0.35 | 0.28 | 0.30 | +0.05 | +20.00% | 0.02 | 8 | 71 | 0.37 | 0.24 | 0.15 | -0.01 | 8/22/2025 | 8/22/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 530 | 0.43 | 0.13 | 0.10 | 0.00 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.84 | 0.08 | 0.07 | 0.00 | 5/16/2025 | 8/22/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.86 | 0.03 | 0.03 | 0.00 | 7/21/2025 | 8/22/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.02 | 0.01 | 0.02 | 0.00 | 6/23/2025 | 8/22/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.10 | 0.01 | 0.01 | 0.00 | 5/16/2025 | 8/22/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.59 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:58 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 8/22/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:58 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.47 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.62 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 8/22/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.70 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 8/22/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.82 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.72 | -0.01 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.46 | -0.02 | 0.01 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.04 | -0.04 | 0.03 | 0.00 | 5/30/2025 | 8/22/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.01 | -0.09 | 0.05 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 1.30 | 0.65 | 0.58 | 0.00 | 0.00% | 0.05 | 0 | 25 | 1.12 | -0.17 | 0.09 | -0.01 | 7/31/2025 | 8/22/2025 3:59:58 PM EST |
| 13.00 | 0.20 | 0.40 | 0.30 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 170 | 0.37 | -0.29 | 0.12 | -0.01 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 14.00 | 0.60 | 0.80 | 0.70 | 1.17 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.38 | -0.42 | 0.15 | -0.01 | 7/29/2025 | 8/22/2025 3:59:58 PM EST |
| 15.00 | 1.15 | 1.30 | 1.23 | 1.55 | 0.00 | 0.00% | 0.08 | 0 | 51 | 0.36 | -0.58 | 0.17 | -0.01 | 8/20/2025 | 8/22/2025 3:59:58 PM EST |
| 16.00 | 1.85 | 2.00 | 1.93 | 2.32 | 0.00 | 0.00% | 0.12 | 0 | 49 | 0.34 | -0.76 | 0.15 | -0.01 | 8/18/2025 | 8/22/2025 3:59:58 PM EST |
| 17.00 | 2.45 | 3.60 | 3.03 | 2.49 | 0.00 | 0.00% | 0.18 | 0 | 29 | 0.81 | -0.87 | 0.10 | 0.00 | 6/27/2025 | 8/22/2025 3:59:58 PM EST |
| 18.00 | 3.60 | 4.90 | 4.25 | 2.55 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.07 | -0.92 | 0.07 | 0.00 | 5/12/2025 | 8/22/2025 3:59:58 PM EST |
| 19.00 | 4.50 | 5.90 | 5.20 | 3.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.17 | -0.97 | 0.03 | 0.00 | 5/8/2025 | 8/22/2025 3:59:58 PM EST |
| 20.00 | 5.40 | 6.90 | 6.15 | 2.30 | 0.00 | 0.00% | 0.31 | 0 | 8 | 1.27 | -0.99 | 0.02 | 0.00 | 9/18/2024 | 8/22/2025 3:59:58 PM EST |
| 21.00 | 6.50 | 8.00 | 7.25 | % | 0.35 | 0 | 0 | 1.40 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 22.00 | 7.40 | 9.00 | 8.20 | 7.62 | 0.00 | 0.00% | 0.37 | 0 | 8 | 1.48 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:58 PM EST |
| 23.00 | 8.40 | 10.00 | 9.20 | % | 0.40 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 24.00 | 9.40 | 11.00 | 10.20 | % | 0.42 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 25.00 | 10.60 | 12.50 | 11.55 | 7.71 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.94 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 8/22/2025 3:59:58 PM EST |
| 27.00 | 12.40 | 14.50 | 13.45 | % | 0.50 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 30.00 | 15.50 | 17.50 | 16.50 | 11.80 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 8/22/2025 3:59:58 PM EST |
| 32.00 | 17.50 | 19.50 | 18.50 | % | 0.58 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST | |||
| 35.00 | 20.50 | 22.70 | 21.60 | % | 0.62 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:58 PM EST |