Options Chain for DXC TECHNOLOGY CO COM (DXC) - $14.23 as of 7/29/2025 3:19:32 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 | 8.90 | 10.10 | 9.50 | 11.32 | 0.00 | 0.00% | 1.90 | 0 | 1 | 3.25 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 1:59:04 PM EST |
| 9.00 | 5.00 | 6.00 | 5.50 | % | 0.61 | 0 | 0 | 1.61 | 0.99 | 0.01 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 10.00 | 4.00 | 5.10 | 4.55 | 4.56 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.42 | 0.96 | 0.03 | 0.00 | 7/18/2025 | 7/29/2025 1:59:04 PM EST |
| 11.00 | 3.10 | 4.10 | 3.60 | % | 0.33 | 0 | 0 | 1.18 | 0.91 | 0.06 | -0.01 | 7/29/2025 1:59:04 PM EST | |||
| 12.00 | 2.40 | 2.80 | 2.60 | % | 0.22 | 0 | 0 | 0.58 | 0.82 | 0.09 | -0.01 | 7/29/2025 1:59:04 PM EST | |||
| 13.00 | 1.75 | 1.90 | 1.83 | % | 0.14 | 0 | 0 | 0.54 | 0.70 | 0.12 | -0.01 | 7/29/2025 1:59:04 PM EST | |||
| 14.00 | 1.15 | 1.30 | 1.23 | 1.19 | -0.19 | -13.77% | 0.09 | 3 | 150 | 0.53 | 0.56 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 15.00 | 0.70 | 0.80 | 0.75 | 0.84 | -0.51 | -37.78% | 0.05 | 2 | 214 | 0.51 | 0.42 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 16.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.16 | -28.58% | 0.03 | 3 | 15,215 | 0.47 | 0.28 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.59 | 0.18 | 0.10 | -0.01 | 7/21/2025 | 7/29/2025 1:59:04 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.01 | 1 | 436 | 0.45 | 0.09 | 0.07 | 0.00 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.58 | 0.05 | 0.04 | 0.00 | 7/1/2025 | 7/29/2025 1:59:04 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.75 | 0.03 | 0.03 | 0.00 | 7/11/2025 | 7/29/2025 1:59:04 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.16 | 0.02 | 0.02 | 0.00 | 6/10/2025 | 7/29/2025 1:59:04 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 442 | 1.24 | 0.01 | 0.01 | 0.00 | 5/19/2025 | 7/29/2025 1:59:04 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 7/29/2025 1:59:04 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.44 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 7/29/2025 1:59:04 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 7/29/2025 1:59:04 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.55 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/29/2025 1:59:04 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 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 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 1:59:04 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.50 | -0.01 | 0.01 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.26 | -0.04 | 0.03 | 0.00 | 7/9/2025 | 7/29/2025 1:59:04 PM EST |
| 11.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 1.00 | -0.09 | 0.06 | -0.01 | 7/29/2025 1:59:04 PM EST | |||
| 12.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.63 | -0.18 | 0.09 | -0.01 | 5/16/2025 | 7/29/2025 1:59:04 PM EST |
| 13.00 | 0.55 | 0.65 | 0.60 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 74 | 0.53 | -0.30 | 0.12 | -0.01 | 7/25/2025 | 7/29/2025 1:59:04 PM EST |
| 14.00 | 0.95 | 1.05 | 1.00 | 1.06 | +0.11 | +11.58% | 0.07 | 12 | 259 | 0.54 | -0.44 | 0.14 | -0.01 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 15.00 | 1.50 | 1.60 | 1.55 | 1.60 | +0.10 | +6.67% | 0.10 | 2 | 34 | 0.51 | -0.58 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 16.00 | 2.20 | 2.30 | 2.25 | 2.39 | +0.38 | +18.91% | 0.14 | 6 | 15,068 | 0.50 | -0.72 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 17.00 | 3.00 | 3.10 | 3.05 | 2.92 | 0.00 | 0.00% | 0.18 | 0 | 80 | 0.49 | -0.82 | 0.10 | -0.01 | 7/28/2025 | 7/29/2025 1:59:04 PM EST |
| 18.00 | 3.90 | 4.50 | 4.20 | 2.70 | 0.00 | 0.00% | 0.23 | 0 | 19 | 0.85 | -0.91 | 0.07 | 0.00 | 6/10/2025 | 7/29/2025 1:59:04 PM EST |
| 19.00 | 4.80 | 5.40 | 5.10 | 2.85 | 0.00 | 0.00% | 0.27 | 0 | 20 | 0.88 | -0.95 | 0.04 | 0.00 | 3/26/2025 | 7/29/2025 1:59:04 PM EST |
| 20.00 | 5.80 | 6.60 | 6.20 | 6.20 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.09 | -0.97 | 0.03 | 0.00 | 4/9/2025 | 7/29/2025 1:59:04 PM EST |
| 21.00 | 6.60 | 7.50 | 7.05 | 2.65 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.11 | -0.98 | 0.02 | 0.00 | 2/11/2025 | 7/29/2025 1:59:04 PM EST |
| 22.00 | 7.80 | 8.50 | 8.15 | 2.90 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.19 | -0.99 | 0.01 | 0.00 | 2/18/2025 | 7/29/2025 1:59:04 PM EST |
| 23.00 | 8.60 | 9.50 | 9.05 | % | 0.39 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 24.00 | 9.60 | 10.50 | 10.05 | % | 0.42 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 25.00 | 10.60 | 12.00 | 11.30 | % | 0.45 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 26.00 | 11.60 | 13.00 | 12.30 | % | 0.47 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 27.00 | 12.60 | 14.00 | 13.30 | % | 0.49 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 28.00 | 13.50 | 15.00 | 14.25 | % | 0.51 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 29.00 | 14.60 | 16.00 | 15.30 | % | 0.53 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 30.00 | 15.60 | 17.00 | 16.30 | 12.80 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 7/29/2025 1:59:04 PM EST |
| 35.00 | 20.60 | 22.00 | 21.30 | % | 0.61 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST |