Options Chain for DXC TECHNOLOGY CO COM (DXC) - $14.00 as of 1/30/2026 9:27:45 AM 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 | 7.30 | 10.90 | 9.10 | % | 1.82 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 6.00 | 6.30 | 10.10 | 8.20 | % | 1.37 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 7.00 | 6.00 | 8.40 | 7.20 | % | 1.03 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 8.00 | 4.40 | 7.50 | 5.95 | % | 0.74 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 9.00 | 4.10 | 6.40 | 5.25 | 5.20 | 0.00 | 0.00% | 0.58 | 0 | 10 | 1.83 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 1/30/2026 3:59:55 PM EST |
| 10.00 | 3.10 | 5.50 | 4.30 | 3.82 | 0.00 | 0.00% | 0.43 | 0 | 4 | 1.63 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 1/30/2026 3:59:55 PM EST |
| 11.00 | 2.25 | 4.10 | 3.18 | % | 0.29 | 0 | 0 | 1.10 | 0.98 | 0.04 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 12.00 | 1.35 | 3.30 | 2.33 | 2.52 | 0.00 | 0.00% | 0.19 | 0 | 51 | 1.00 | 0.90 | 0.09 | 0.00 | 11/28/2025 | 1/30/2026 3:59:55 PM EST |
| 13.00 | 0.50 | 3.00 | 1.75 | 1.30 | 0.00 | 0.00% | 0.13 | 0 | 130 | 1.14 | 0.76 | 0.14 | -0.01 | 11/24/2025 | 1/30/2026 3:59:55 PM EST |
| 14.00 | 0.85 | 1.25 | 1.05 | 0.65 | -1.15 | -63.89% | 0.07 | 6 | 130 | 0.40 | 0.60 | 0.16 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 15.00 | 0.60 | 0.75 | 0.68 | 0.60 | -0.35 | -36.85% | 0.05 | 21 | 1,208 | 0.44 | 0.44 | 0.16 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 16.00 | 0.30 | 0.45 | 0.38 | 0.32 | -0.13 | -28.89% | 0.02 | 2 | 150 | 0.44 | 0.31 | 0.14 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 17.00 | 0.10 | 0.25 | 0.18 | 0.14 | -0.16 | -53.34% | 0.01 | 2 | 109 | 0.42 | 0.21 | 0.11 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 18.00 | 0.00 | 0.70 | 0.35 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 202 | 0.86 | 0.12 | 0.08 | 0.00 | 1/9/2026 | 1/30/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 136 | 1.71 | 0.07 | 0.05 | 0.00 | 12/19/2025 | 1/30/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.79 | 0.04 | 0.03 | 0.00 | 1/20/2026 | 1/30/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 1.30 | 0.65 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 68 | 1.48 | 0.02 | 0.02 | 0.00 | 12/9/2025 | 1/30/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.09 | 0.01 | 0.01 | 0.00 | 9/23/2025 | 1/30/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.70 | 0.35 | % | 0.07 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 2.00 | 1.00 | % | 0.17 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 3.09 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 1/30/2026 3:59:55 PM EST |
| 9.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 10.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.71 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 3:59:55 PM EST |
| 11.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.56 | -0.02 | 0.04 | 0.00 | 1/28/2026 | 1/30/2026 3:59:55 PM EST |
| 12.00 | 0.05 | 0.45 | 0.25 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 122 | 0.51 | -0.10 | 0.09 | 0.00 | 1/20/2026 | 1/30/2026 3:59:55 PM EST |
| 13.00 | 0.15 | 0.50 | 0.33 | 0.55 | +0.04 | +7.85% | 0.03 | 1 | 533 | 0.42 | -0.24 | 0.14 | -0.01 | 1/30/2026 | 1/30/2026 3:59:55 PM EST |
| 14.00 | 0.50 | 0.75 | 0.63 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 330 | 0.39 | -0.40 | 0.16 | -0.01 | 1/15/2026 | 1/30/2026 3:59:55 PM EST |
| 15.00 | 1.10 | 3.20 | 2.15 | 1.25 | 0.00 | 0.00% | 0.14 | 0 | 254 | 0.87 | -0.56 | 0.16 | -0.01 | 1/26/2026 | 1/30/2026 3:59:55 PM EST |
| 16.00 | 1.80 | 2.10 | 1.95 | 1.65 | 0.00 | 0.00% | 0.12 | 0 | 31 | 0.42 | -0.69 | 0.14 | -0.01 | 12/24/2025 | 1/30/2026 3:59:55 PM EST |
| 17.00 | 2.55 | 4.00 | 3.28 | 3.04 | 0.00 | 0.00% | 0.19 | 0 | 12 | 1.09 | -0.79 | 0.11 | -0.01 | 1/20/2026 | 1/30/2026 3:59:55 PM EST |
| 18.00 | 3.40 | 5.00 | 4.20 | % | 0.23 | 0 | 0 | 1.21 | -0.88 | 0.08 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 19.00 | 4.00 | 5.90 | 4.95 | % | 0.26 | 0 | 0 | 1.27 | -0.93 | 0.05 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 20.00 | 5.00 | 7.70 | 6.35 | 5.70 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.77 | -0.96 | 0.03 | 0.00 | 9/2/2025 | 1/30/2026 3:59:55 PM EST |
| 21.00 | 6.10 | 7.90 | 7.00 | % | 0.33 | 0 | 0 | 1.46 | -0.98 | 0.02 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 22.00 | 7.00 | 8.90 | 7.95 | % | 0.36 | 0 | 0 | 1.55 | -0.99 | 0.01 | 0.00 | 1/30/2026 3:59:55 PM EST | |||
| 25.00 | 10.10 | 12.10 | 11.10 | % | 0.44 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:55 PM EST |