Options Chain for DXC TECHNOLOGY CO COM (DXC) - $16.07 as of 5/5/2025 2:58:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.80 | 13.00 | % | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 9.00 | 6.70 | 9.10 | % | 0 | 0 | 2.92 | 0.99 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 10.00 | 5.70 | 7.70 | 4.79 | 0.00 | 0.00% | 0 | 2 | 2.06 | 0.98 | 0.01 | 0.00 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 11.00 | 4.70 | 6.60 | % | 0 | 0 | 1.92 | 0.96 | 0.02 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 12.00 | 3.80 | 4.60 | % | 0 | 0 | 0.71 | 0.92 | 0.04 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 13.00 | 3.00 | 3.60 | % | 0 | 0 | 0.67 | 0.85 | 0.06 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 14.00 | 2.35 | 3.10 | 1.63 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.76 | 0.09 | -0.01 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 15.00 | 1.60 | 1.95 | 1.97 | -0.03 | -1.50% | 1 | 45 | 0.57 | 0.65 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 16.00 | 1.05 | 1.40 | 1.30 | -0.05 | -3.71% | 10 | 37 | 0.56 | 0.53 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 17.00 | 0.80 | 0.95 | 1.05 | 0.00 | 0.00% | 0 | 5,001 | 0.58 | 0.41 | 0.13 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 18.00 | 0.40 | 1.65 | 0.60 | 0.00 | 0.00% | 1 | 47 | 0.53 | 0.30 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 19.00 | 0.20 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 2,367 | 0.63 | 0.21 | 0.09 | -0.01 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 20.00 | 0.05 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 22 | 0.60 | 0.16 | 0.08 | -0.01 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 1.05 | 0.48 | 0.00 | 0.00% | 0 | 59 | 0.69 | 0.10 | 0.06 | -0.01 | 3/26/2025 | 5/5/2025 3:59:54 PM EST |
| 22.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 444 | 1.04 | 0.06 | 0.04 | 0.00 | 3/18/2025 | 5/5/2025 3:59:54 PM EST |
| 23.00 | 0.10 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.67 | 0.06 | 0.03 | 0.00 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 24.00 | 0.00 | 1.20 | 0.13 | -0.60 | -82.20% | 1 | 13 | 0.81 | 0.03 | 0.02 | 0.00 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.27 | 0.01 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2,286 | 1.33 | 0.01 | 0.01 | 0.00 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 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 | 3.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | -0.01 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.35 | % | 0 | 0 | 1.02 | -0.02 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.70 | % | 0 | 0 | 1.30 | -0.04 | 0.02 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.45 | 0.70 | 0.00 | 0.00% | 0 | 35 | 0.91 | -0.08 | 0.04 | -0.01 | 4/10/2025 | 5/5/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 103 | 0.77 | -0.15 | 0.06 | -0.01 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 14.00 | 0.50 | 1.70 | 0.70 | 0.00 | 0.00% | 0 | 56 | 0.71 | -0.24 | 0.09 | -0.01 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 15.00 | 0.75 | 1.00 | 0.80 | 0.00 | 0.00% | 1 | 7,647 | 0.59 | -0.35 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 16.00 | 1.15 | 2.45 | 1.25 | +0.05 | +4.17% | 4 | 58 | 0.55 | -0.47 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 17.00 | 1.70 | 2.00 | 1.70 | 0.00 | 0.00% | 0 | 58 | 0.54 | -0.59 | 0.13 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 18.00 | 2.50 | 2.90 | 2.55 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.70 | 0.11 | -0.01 | 4/4/2025 | 5/5/2025 3:59:54 PM EST |
| 19.00 | 3.00 | 5.00 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.79 | 0.09 | -0.01 | 3/13/2025 | 5/5/2025 3:59:54 PM EST |
| 20.00 | 4.10 | 4.50 | 4.52 | 0.00 | 0.00% | 0 | 31 | 0.69 | -0.84 | 0.08 | -0.01 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 21.00 | 4.90 | 6.90 | 3.84 | 0.00 | 0.00% | 0 | 23 | 0.78 | -0.90 | 0.06 | -0.01 | 3/19/2025 | 5/5/2025 3:59:54 PM EST |
| 22.00 | 6.00 | 7.40 | 3.30 | 0.00 | 0.00% | 0 | 5 | 1.40 | -0.94 | 0.04 | 0.00 | 2/24/2025 | 5/5/2025 3:59:54 PM EST |
| 23.00 | 6.90 | 9.00 | 3.00 | 0.00 | 0.00% | 0 | 3 | 1.77 | -0.94 | 0.03 | 0.00 | 1/30/2025 | 5/5/2025 3:59:54 PM EST |
| 24.00 | 7.80 | 9.30 | 4.10 | 0.00 | 0.00% | 0 | 4 | 1.52 | -0.97 | 0.02 | 0.00 | 12/23/2024 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 9.00 | 10.70 | % | 0 | 0 | 1.79 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 26.00 | 9.90 | 12.00 | % | 0 | 0 | 2.01 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 27.00 | 10.90 | 13.00 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 28.00 | 12.00 | 13.80 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 29.00 | 12.80 | 14.60 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 30.00 | 14.00 | 16.00 | 10.00 | 0.00 | 0.00% | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 5/5/2025 3:59:54 PM EST |
| 31.00 | 14.80 | 16.30 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 35.00 | 18.80 | 20.90 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |