Options Chain for DXC TECHNOLOGY CO COM (DXC) - $14.75 as of 5/27/2025 2:59:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.60 | 11.80 | % | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 6.00 | 9.10 | 10.40 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 7.00 | 8.10 | 8.70 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 8.00 | 7.20 | 7.60 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 9.00 | 6.10 | 6.60 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 10.00 | 5.10 | 6.70 | % | 0 | 0 | 1.86 | 0.99 | 0.01 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 11.00 | 4.20 | 4.70 | % | 0 | 0 | 0.91 | 0.97 | 0.02 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 12.00 | 3.30 | 3.80 | % | 0 | 0 | 0.66 | 0.93 | 0.05 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 13.00 | 2.55 | 2.70 | % | 0 | 0 | 0.51 | 0.84 | 0.09 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 14.00 | 1.80 | 1.95 | 1.89 | 0.00 | 0.00% | 0 | 29 | 0.49 | 0.73 | 0.12 | -0.01 | 5/19/2025 | 5/27/2025 1:59:02 PM EST |
| 15.00 | 1.20 | 1.30 | 1.00 | 0.00 | 0.00% | 0 | 507 | 0.47 | 0.59 | 0.15 | -0.01 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 16.00 | 0.75 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 61 | 0.46 | 0.44 | 0.15 | -0.01 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 17.00 | 0.40 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 41 | 0.45 | 0.30 | 0.14 | -0.01 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 18.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 58 | 0.50 | 0.19 | 0.11 | -0.01 | 5/21/2025 | 5/27/2025 1:59:02 PM EST |
| 19.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 20 | 0.68 | 0.12 | 0.08 | -0.01 | 5/14/2025 | 5/27/2025 1:59:02 PM EST |
| 20.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 42 | 0.57 | 0.06 | 0.05 | 0.00 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 0.85 | 0.04 | 0.03 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 22.00 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 15 | 0.71 | 0.02 | 0.02 | 0.00 | 5/14/2025 | 5/27/2025 1:59:02 PM EST |
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 1.00 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 24.00 | 0.00 | 0.45 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 26.00 | 0.00 | 0.50 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 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 | 0.50 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 9.00 | 0.00 | 0.70 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 10.00 | 0.00 | 0.20 | % | 0 | 0 | 0.89 | -0.01 | 0.01 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 11.00 | 0.00 | 0.25 | % | 0 | 0 | 0.79 | -0.03 | 0.02 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 14 | 0.63 | -0.07 | 0.05 | -0.01 | 4/22/2025 | 5/27/2025 1:59:02 PM EST |
| 13.00 | 0.00 | 0.45 | 0.24 | 0.00 | 0.00% | 0 | 23 | 0.61 | -0.16 | 0.09 | -0.01 | 5/15/2025 | 5/27/2025 1:59:02 PM EST |
| 14.00 | 0.45 | 0.55 | 0.65 | +0.24 | +58.54% | 20 | 12 | 0.47 | -0.27 | 0.12 | -0.01 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 15.00 | 0.85 | 0.95 | 1.10 | 0.00 | 0.00% | 0 | 539 | 0.47 | -0.41 | 0.15 | -0.01 | 5/21/2025 | 5/27/2025 1:59:02 PM EST |
| 16.00 | 1.30 | 1.70 | 1.20 | 0.00 | 0.00% | 0 | 20 | 0.43 | -0.56 | 0.15 | -0.01 | 5/15/2025 | 5/27/2025 1:59:02 PM EST |
| 17.00 | 2.00 | 2.35 | 2.18 | 0.00 | 0.00% | 0 | 10 | 0.47 | -0.70 | 0.14 | -0.01 | 5/16/2025 | 5/27/2025 1:59:02 PM EST |
| 18.00 | 2.85 | 3.00 | 3.23 | 0.00 | 0.00% | 0 | 240 | 0.46 | -0.81 | 0.11 | -0.01 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 19.00 | 3.60 | 4.60 | % | 0 | 0 | 0.91 | -0.88 | 0.08 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 20.00 | 4.40 | 5.70 | % | 0 | 0 | 1.06 | -0.94 | 0.05 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 21.00 | 5.40 | 6.60 | % | 0 | 0 | 1.10 | -0.96 | 0.03 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 22.00 | 6.60 | 7.60 | % | 0 | 0 | 1.18 | -0.98 | 0.02 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 23.00 | 7.50 | 8.60 | % | 0 | 0 | 1.26 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 24.00 | 8.50 | 9.60 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 25.00 | 9.50 | 10.60 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 26.00 | 10.50 | 12.10 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 27.00 | 11.60 | 13.10 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 28.00 | 12.40 | 14.10 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 29.00 | 13.50 | 15.10 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 30.00 | 14.40 | 16.10 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST |