Options Chain for DXC TECHNOLOGY CO COM (DXC) - $13.59 as of 10/3/2025 3:59:01 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 | 8.20 | 10.90 | 9.55 | % | 1.91 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 6.00 | 7.40 | 9.90 | 8.65 | % | 1.44 | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 7.00 | 6.40 | 8.90 | 7.65 | % | 1.09 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 8.00 | 4.70 | 7.30 | 6.00 | % | 0.75 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 9.00 | 4.60 | 6.30 | 5.45 | % | 0.61 | 0 | 0 | 2.08 | 0.99 | 0.01 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 10.00 | 3.50 | 5.30 | 4.40 | % | 0.44 | 0 | 0 | 1.76 | 0.96 | 0.03 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 11.00 | 2.85 | 4.30 | 3.58 | % | 0.33 | 0 | 0 | 1.47 | 0.90 | 0.07 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 12.00 | 2.05 | 2.80 | 2.43 | % | 0.20 | 0 | 0 | 0.64 | 0.80 | 0.10 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 13.00 | 1.45 | 1.60 | 1.53 | 1.58 | +0.08 | +5.34% | 0.12 | 5 | 26 | 0.51 | 0.67 | 0.14 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 14.00 | 0.95 | 1.10 | 1.03 | 1.03 | -0.07 | -6.37% | 0.07 | 1 | 108 | 0.53 | 0.53 | 0.15 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 15.00 | 0.55 | 0.65 | 0.60 | 0.59 | 0.00 | 0.00% | 0.04 | 0 | 213 | 0.50 | 0.38 | 0.15 | -0.01 | 10/1/2025 | 10/3/2025 3:59:58 PM EST |
| 16.00 | 0.30 | 0.40 | 0.35 | 0.39 | +0.04 | +11.43% | 0.02 | 15 | 60 | 0.50 | 0.26 | 0.12 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 17.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 263 | 0.50 | 0.16 | 0.09 | -0.01 | 9/26/2025 | 10/3/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.55 | 0.10 | 0.07 | 0.00 | 9/12/2025 | 10/3/2025 3:59:58 PM EST |
| 19.00 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.98 | 0.06 | 0.04 | 0.00 | 9/4/2025 | 10/3/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 13 | 1.91 | 0.03 | 0.03 | 0.00 | 9/22/2025 | 10/3/2025 3:59:58 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.00 | 0.02 | 0.02 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.09 | 0.01 | 0.01 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 1.75 | 0.88 | % | 0.04 | 0 | 0 | 1.96 | 0.00 | 0.01 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 10/3/2025 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 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 2.62 | -0.01 | 0.01 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.71 | -0.04 | 0.03 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.65 | -0.10 | 0.07 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 12.00 | 0.30 | 0.40 | 0.35 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 75 | 0.55 | -0.20 | 0.10 | -0.01 | 10/1/2025 | 10/3/2025 3:59:58 PM EST |
| 13.00 | 0.60 | 0.70 | 0.65 | 0.62 | -0.15 | -19.49% | 0.05 | 4 | 234 | 0.53 | -0.33 | 0.14 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 14.00 | 1.05 | 1.20 | 1.13 | 1.05 | 0.00 | 0.00% | 0.08 | 0 | 38 | 0.53 | -0.47 | 0.15 | -0.01 | 10/2/2025 | 10/3/2025 3:59:58 PM EST |
| 15.00 | 1.65 | 1.80 | 1.73 | 1.80 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.52 | -0.62 | 0.15 | -0.01 | 9/26/2025 | 10/3/2025 3:59:58 PM EST |
| 16.00 | 2.40 | 2.60 | 2.50 | % | 0.16 | 0 | 0 | 0.53 | -0.74 | 0.12 | -0.01 | 10/3/2025 3:59:58 PM EST | |||
| 17.00 | 3.20 | 3.50 | 3.35 | 3.60 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.64 | -0.84 | 0.09 | -0.01 | 9/25/2025 | 10/3/2025 3:59:58 PM EST |
| 18.00 | 4.10 | 5.70 | 4.90 | 3.80 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.42 | -0.90 | 0.07 | 0.00 | 9/18/2025 | 10/3/2025 3:59:58 PM EST |
| 19.00 | 4.70 | 5.60 | 5.15 | 5.19 | -0.01 | -0.20% | 0.27 | 1 | 0 | 0.90 | -0.94 | 0.04 | 0.00 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 20.00 | 6.10 | 8.30 | 7.20 | % | 0.36 | 0 | 0 | 1.94 | -0.97 | 0.03 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 21.00 | 6.70 | 9.30 | 8.00 | % | 0.38 | 0 | 0 | 2.03 | -0.98 | 0.02 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 22.00 | 7.70 | 9.70 | 8.70 | % | 0.40 | 0 | 0 | 1.81 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 23.00 | 8.70 | 10.70 | 9.70 | % | 0.42 | 0 | 0 | 1.89 | -1.00 | 0.01 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 24.00 | 9.70 | 12.30 | 11.00 | % | 0.46 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 25.00 | 10.70 | 13.30 | 12.00 | % | 0.48 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 26.00 | 11.80 | 14.20 | 13.00 | % | 0.50 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST | |||
| 27.00 | 12.70 | 15.20 | 13.95 | % | 0.52 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:58 PM EST |