Options Chain for DXC TECHNOLOGY CO COM (DXC) - $17.39 as of 3/28/2025 2:51:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.50 | 13.80 | % | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 9.00 | 7.90 | 9.80 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 10.00 | 6.90 | 8.80 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 11.00 | 4.70 | 7.80 | % | 0 | 0 | 2.03 | 0.99 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 12.00 | 4.90 | 6.80 | % | 0 | 0 | 1.78 | 0.97 | 0.02 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 13.00 | 4.00 | 5.80 | % | 0 | 0 | 1.54 | 0.93 | 0.04 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 14.00 | 1.55 | 4.90 | % | 0 | 0 | 1.37 | 0.88 | 0.06 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 15.00 | 2.30 | 2.85 | 2.90 | 0.00 | 0.00% | 0 | 0 | 0.50 | 0.79 | 0.09 | -0.01 | 3/20/2025 | 3/28/2025 4:00:00 PM EST |
| 16.00 | 1.70 | 2.15 | 2.00 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.68 | 0.11 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 17.00 | 1.20 | 1.50 | 1.50 | 0.00 | 0.00% | 0 | 85 | 0.51 | 0.56 | 0.13 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 18.00 | 0.70 | 1.05 | 1.03 | 0.00 | 0.00% | 0 | 12 | 0.98 | 0.43 | 0.13 | -0.01 | 3/26/2025 | 3/28/2025 4:00:00 PM EST |
| 19.00 | 0.35 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 31 | 1.16 | 0.31 | 0.12 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 31 | 0.37 | 0.21 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 1.90 | 0.17 | 0.00 | 0.00% | 0 | 17 | 1.27 | 0.14 | 0.08 | -0.01 | 3/25/2025 | 3/28/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.50 | 0.27 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.08 | 0.05 | 0.00 | 3/4/2025 | 3/28/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 600 | 0.94 | 0.05 | 0.04 | 0.00 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 0.55 | 0.06 | 0.00 | 0.00% | 0 | 6 | 0.91 | 0.03 | 0.02 | 0.00 | 3/10/2025 | 3/28/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.02 | 0.01 | 0.00 | 2/26/2025 | 3/28/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.15 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | -0.01 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.65 | % | 0 | 0 | 1.15 | -0.03 | 0.02 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.70 | % | 0 | 0 | 1.00 | -0.07 | 0.04 | -0.01 | 3/28/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 1.15 | 0.30 | % | 13 | 0 | 1.15 | -0.12 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 15.00 | 0.25 | 0.55 | 0.45 | % | 46 | 0 | 1.37 | -0.21 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST | |
| 16.00 | 0.55 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 19 | 0.82 | -0.32 | 0.11 | -0.01 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 17.00 | 1.10 | 1.30 | 1.20 | -0.10 | -7.70% | 2 | 27 | 1.19 | -0.44 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 4:00:00 PM EST |
| 18.00 | 1.50 | 1.85 | 1.55 | 0.00 | 0.00% | 0 | 33 | 0.81 | -0.57 | 0.13 | -0.01 | 3/27/2025 | 3/28/2025 4:00:00 PM EST |
| 19.00 | 2.05 | 2.55 | 2.33 | 0.00 | 0.00% | 0 | 15 | 0.91 | -0.69 | 0.12 | -0.01 | 3/12/2025 | 3/28/2025 4:00:00 PM EST |
| 20.00 | 2.75 | 3.30 | 3.33 | 0.00 | 0.00% | 0 | 20 | 0.82 | -0.79 | 0.10 | -0.01 | 3/24/2025 | 3/28/2025 4:00:00 PM EST |
| 21.00 | 3.80 | 4.60 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.86 | 0.08 | -0.01 | 2/18/2025 | 3/28/2025 4:00:00 PM EST |
| 22.00 | 4.70 | 6.20 | % | 0 | 0 | 1.15 | -0.92 | 0.05 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 23.00 | 4.30 | 7.40 | % | 0 | 0 | 1.32 | -0.95 | 0.04 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 24.00 | 6.60 | 8.60 | 7.20 | 0.00 | 0.00% | 0 | 1 | 1.49 | -0.97 | 0.02 | 0.00 | 3/13/2025 | 3/28/2025 4:00:00 PM EST |
| 25.00 | 7.60 | 9.60 | % | 0 | 0 | 1.57 | -0.98 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 26.00 | 8.60 | 10.60 | % | 0 | 0 | 1.65 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 27.00 | 8.50 | 11.60 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 28.00 | 10.60 | 12.60 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 29.00 | 11.60 | 13.60 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 30.00 | 12.60 | 14.60 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST | |||
| 35.00 | 17.70 | 19.60 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:00 PM EST |