Options Chain for DXC TECHNOLOGY CO COM (DXC) - $14.55 as of 9/12/2025 3:32:20 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 | 7.60 | 11.00 | 9.30 | 11.32 | 0.00 | 0.00% | 1.86 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 9/12/2025 3:59:59 PM EST |
| 8.00 | 4.60 | 8.00 | 6.30 | % | 0.79 | 0 | 0 | 7.50 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 9.00 | 4.20 | 6.90 | 5.55 | % | 0.62 | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 10.00 | 3.90 | 5.80 | 4.85 | 4.15 | 0.00 | 0.00% | 0.48 | 0 | 8 | 5.18 | 1.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:59 PM EST |
| 11.00 | 1.80 | 5.00 | 3.40 | % | 0.31 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 12.00 | 1.90 | 4.00 | 2.95 | 2.65 | 0.00 | 0.00% | 0.25 | 0 | 13 | 3.95 | 1.00 | 0.01 | 0.00 | 8/29/2025 | 9/12/2025 3:59:59 PM EST |
| 13.00 | 1.05 | 1.20 | 1.13 | 1.75 | 0.00 | 0.00% | 0.09 | 0 | 811 | 0.52 | 0.92 | 0.16 | -0.02 | 9/8/2025 | 9/12/2025 3:59:59 PM EST |
| 14.00 | 0.25 | 0.35 | 0.30 | 0.35 | -0.18 | -33.97% | 0.02 | 5 | 223 | 0.32 | 0.56 | 0.51 | -0.03 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 476 | 0.43 | 0.12 | 0.30 | -0.01 | 9/11/2025 | 9/12/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 15,354 | 0.98 | 0.01 | 0.03 | 0.00 | 9/10/2025 | 9/12/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 23 | 2.77 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 436 | 2.74 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 15 | 3.84 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 9/12/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.41 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 1.25 | 0.63 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 30 | 3.93 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 442 | 1.71 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 9/12/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 1.35 | 0.68 | 0.47 | 0.00 | 0.00% | 0.03 | 0 | 19 | 4.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 9/12/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 1.05 | 0.53 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 8 | 2.10 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 9/12/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | 1.31 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.41 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 9/12/2025 3:59:59 PM EST |
| 27.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 12 | 4.65 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 9/12/2025 3:59:59 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 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 | 1.80 | 0.90 | 0.25 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 9/12/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 1.25 | 0.63 | % | 0.08 | 0 | 0 | 6.05 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 9/12/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 1.35 | 0.68 | % | 0.06 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 42 | 3.17 | 0.00 | 0.01 | 0.00 | 8/19/2025 | 9/12/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.62 | -0.08 | 0.16 | -0.02 | 8/29/2025 | 9/12/2025 3:59:59 PM EST |
| 14.00 | 0.25 | 0.35 | 0.30 | 0.21 | -0.01 | -4.55% | 0.02 | 21 | 359 | 0.44 | -0.44 | 0.51 | -0.03 | 9/12/2025 | 9/12/2025 3:59:59 PM EST |
| 15.00 | 0.75 | 1.05 | 0.90 | 0.79 | 0.00 | 0.00% | 0.06 | 0 | 72 | 0.54 | -0.88 | 0.30 | -0.01 | 8/29/2025 | 9/12/2025 3:59:59 PM EST |
| 16.00 | 1.75 | 2.10 | 1.93 | 1.73 | 0.00 | 0.00% | 0.12 | 0 | 15,119 | 1.05 | -0.99 | 0.03 | 0.00 | 8/27/2025 | 9/12/2025 3:59:59 PM EST |
| 17.00 | 2.65 | 3.20 | 2.93 | 4.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 9/12/2025 3:59:59 PM EST |
| 18.00 | 3.60 | 5.40 | 4.50 | 2.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 9/12/2025 3:59:59 PM EST |
| 19.00 | 4.70 | 6.40 | 5.55 | 2.85 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 9/12/2025 3:59:59 PM EST |
| 20.00 | 5.60 | 7.40 | 6.50 | 6.20 | 0.00 | 0.00% | 0.33 | 0 | 1 | 4.12 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 9/12/2025 3:59:59 PM EST |
| 21.00 | 6.60 | 8.40 | 7.50 | 2.65 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 2/11/2025 | 9/12/2025 3:59:59 PM EST |
| 22.00 | 7.60 | 9.40 | 8.50 | 2.90 | 0.00 | 0.00% | 0.39 | 0 | 1 | 4.59 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 9/12/2025 3:59:59 PM EST |
| 23.00 | 8.60 | 10.40 | 9.50 | % | 0.41 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 24.00 | 9.60 | 11.40 | 10.50 | % | 0.44 | 0 | 0 | 5.00 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 25.00 | 10.60 | 12.40 | 11.50 | % | 0.46 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 26.00 | 11.60 | 13.40 | 12.50 | % | 0.48 | 0 | 0 | 5.36 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 27.00 | 12.70 | 14.40 | 13.55 | % | 0.50 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 28.00 | 13.60 | 15.40 | 14.50 | % | 0.52 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 29.00 | 14.70 | 16.40 | 15.55 | % | 0.54 | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST | |||
| 30.00 | 15.70 | 17.40 | 16.55 | 12.80 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 9/12/2025 3:59:59 PM EST |
| 35.00 | 20.70 | 22.40 | 21.55 | % | 0.62 | 0 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:59 PM EST |