Options Chain for DXC TECHNOLOGY CO COM (DXC) - $21.12 as of 9/6/2024 3:39:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.00 | 13.00 | 5.80 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | -0.02 | 6/4/2024 | 9/6/2024 3:59:53 PM EST |
| 11.00 | 8.10 | 11.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 12.00 | 7.40 | 11.10 | 4.40 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | -0.02 | 5/21/2024 | 9/6/2024 3:59:53 PM EST |
| 13.00 | 6.40 | 10.00 | 5.90 | 0.00 | 0.00% | 0 | 10 | 0.00 | 1.00 | 0.00 | -0.02 | 6/25/2024 | 9/6/2024 3:59:53 PM EST |
| 14.00 | 5.40 | 8.80 | 7.20 | 0.00 | 0.00% | 0 | 24 | 0.00 | 1.00 | 0.00 | -0.03 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 15.00 | 4.40 | 8.00 | 6.20 | +0.60 | +10.72% | 1 | 67 | 3.09 | 0.99 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 16.00 | 3.10 | 7.00 | 5.10 | 0.00 | 0.00% | 0 | 106 | 2.74 | 0.97 | 0.02 | -0.03 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 17.00 | 2.10 | 5.80 | 3.50 | 0.00 | 0.00% | 0 | 189 | 2.40 | 0.93 | 0.04 | -0.04 | 8/9/2024 | 9/6/2024 3:59:53 PM EST |
| 18.00 | 1.00 | 4.00 | 3.40 | +1.04 | +44.07% | 1 | 39 | 1.02 | 0.90 | 0.06 | -0.05 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 19.00 | 0.85 | 4.10 | 2.50 | 0.00 | 0.00% | 0 | 2,319 | 0.74 | 0.81 | 0.09 | -0.06 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 20.00 | 0.90 | 1.90 | 1.59 | +0.54 | +51.43% | 1 | 1,074 | 0.70 | 0.70 | 0.12 | -0.06 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 21.00 | 0.05 | 2.70 | 0.80 | +0.05 | +6.67% | 5 | 886 | 1.56 | 0.58 | 0.14 | -0.06 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 22.00 | 0.25 | 1.50 | 0.45 | +0.10 | +28.58% | 10 | 366 | 0.70 | 0.43 | 0.15 | -0.05 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 23.00 | 0.05 | 1.15 | 0.43 | +0.33 | +330.00% | 1 | 716 | 0.69 | 0.29 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 24.00 | 0.00 | 0.15 | 0.10 | -0.06 | -37.50% | 1 | 374 | 0.47 | 0.18 | 0.11 | -0.03 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 25.00 | 0.00 | 0.45 | 0.13 | 0.00 | 0.00% | 0 | 44 | 0.94 | 0.10 | 0.07 | -0.02 | 8/28/2024 | 9/6/2024 3:59:53 PM EST |
| 26.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 13 | 1.31 | 0.06 | 0.05 | -0.01 | 8/9/2024 | 9/6/2024 3:59:53 PM EST |
| 27.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 34 | 0.68 | 0.03 | 0.03 | -0.01 | 7/26/2024 | 9/6/2024 3:59:53 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.88 | 0.01 | 0.01 | 0.00 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 29.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.96 | 0.01 | 0.01 | 0.00 | 8/26/2024 | 9/6/2024 3:59:53 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 39 | 1.78 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:53 PM EST |
| 31.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 49 | 1.88 | 0.00 | 0.00 | 0.00 | 6/12/2024 | 9/6/2024 3:59:53 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.24 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.00 | 0.03 | 0.00 | 0.00% | 0 | 14 | 4.08 | 0.00 | 0.00 | -0.02 | 8/19/2024 | 9/6/2024 3:59:53 PM EST |
| 11.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 4 | 3.67 | 0.00 | 0.00 | -0.02 | 6/17/2024 | 9/6/2024 3:59:53 PM EST |
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | -0.02 | 9/6/2024 3:59:53 PM EST | |||
| 13.00 | 0.00 | 1.50 | 0.07 | 0.00 | 0.00% | 0 | 165 | 3.51 | 0.00 | 0.00 | -0.02 | 8/19/2024 | 9/6/2024 3:59:53 PM EST |
| 14.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 41 | 2.35 | 0.00 | 0.00 | -0.03 | 8/13/2024 | 9/6/2024 3:59:53 PM EST |
| 15.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 201 | 2.08 | -0.01 | 0.01 | -0.03 | 9/3/2024 | 9/6/2024 3:59:53 PM EST |
| 16.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 55 | 0.98 | -0.03 | 0.02 | -0.03 | 8/27/2024 | 9/6/2024 3:59:53 PM EST |
| 17.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 122 | 0.70 | -0.07 | 0.04 | -0.04 | 8/19/2024 | 9/6/2024 3:59:53 PM EST |
| 18.00 | 0.00 | 0.65 | 0.10 | -0.05 | -33.34% | 5 | 214 | 1.27 | -0.10 | 0.06 | -0.05 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 19.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 3 | 1,120 | 0.74 | -0.19 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 20.00 | 0.20 | 0.55 | 0.35 | -0.15 | -30.00% | 6 | 224 | 0.54 | -0.30 | 0.12 | -0.06 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 21.00 | 0.20 | 2.00 | 0.60 | -0.25 | -29.42% | 10 | 194 | 0.53 | -0.42 | 0.14 | -0.06 | 9/6/2024 | 9/6/2024 3:59:53 PM EST |
| 22.00 | 0.00 | 1.85 | 2.63 | 0.00 | 0.00% | 0 | 14 | 0.93 | -0.57 | 0.15 | -0.05 | 7/26/2024 | 9/6/2024 3:59:53 PM EST |
| 23.00 | 0.25 | 2.60 | 1.90 | 0.00 | 0.00% | 0 | 6 | 0.99 | -0.71 | 0.14 | -0.04 | 9/5/2024 | 9/6/2024 3:59:53 PM EST |
| 24.00 | 2.55 | 4.90 | 4.70 | 0.00 | 0.00% | 0 | 2 | 1.96 | -0.82 | 0.11 | -0.03 | 8/14/2024 | 9/6/2024 3:59:53 PM EST |
| 25.00 | 2.05 | 5.90 | 5.70 | 0.00 | 0.00% | 0 | 2 | 1.10 | -0.90 | 0.07 | -0.02 | 8/14/2024 | 9/6/2024 3:59:53 PM EST |
| 26.00 | 3.00 | 6.50 | 9.80 | 0.00 | 0.00% | 0 | 0 | 2.06 | -0.94 | 0.05 | -0.01 | 5/20/2024 | 9/6/2024 3:59:53 PM EST |
| 27.00 | 4.00 | 7.50 | 7.20 | 0.00 | 0.00% | 0 | 5 | 2.21 | -0.97 | 0.03 | -0.01 | 7/29/2024 | 9/6/2024 3:59:53 PM EST |
| 28.00 | 5.00 | 8.50 | 8.01 | 0.00 | 0.00% | 0 | 0 | 2.35 | -0.99 | 0.01 | 0.00 | 4/19/2024 | 9/6/2024 3:59:53 PM EST |
| 29.00 | 6.00 | 9.50 | 8.70 | 0.00 | 0.00% | 0 | 0 | 2.49 | -0.99 | 0.01 | 0.00 | 3/6/2024 | 9/6/2024 3:59:53 PM EST |
| 30.00 | 7.00 | 10.50 | 8.60 | 0.00 | 0.00% | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 2/23/2024 | 9/6/2024 3:59:53 PM EST |
| 31.00 | 8.00 | 11.10 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST | |||
| 35.00 | 12.10 | 15.50 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:53 PM EST |