Options Chain for DXC TECHNOLOGY CO COM (DXC) - $14.59 as of 7/25/2025 12:39:16 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 | 9.00 | 10.40 | 9.70 | % | 1.94 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 6.00 | 8.00 | 9.40 | 8.70 | % | 1.45 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 7.00 | 7.10 | 8.90 | 8.00 | 9.37 | 0.00 | 0.00% | 1.14 | 0 | 2 | 4.62 | 1.00 | 0.00 | 0.00 | 6/10/2025 | 7/25/2025 11:58:54 AM EST |
| 8.00 | 6.10 | 7.40 | 6.75 | 8.45 | 0.00 | 0.00% | 0.84 | 0 | 1 | 3.31 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 7/25/2025 11:58:54 AM EST |
| 9.00 | 5.20 | 6.60 | 5.90 | % | 0.66 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 10.00 | 4.20 | 5.30 | 4.75 | % | 0.47 | 0 | 0 | 2.29 | 0.99 | 0.02 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 11.00 | 3.20 | 4.30 | 3.75 | % | 0.34 | 0 | 0 | 1.90 | 0.95 | 0.04 | -0.01 | 7/25/2025 11:58:54 AM EST | |||
| 12.00 | 2.40 | 2.60 | 2.50 | 2.75 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.72 | 0.87 | 0.09 | -0.01 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 13.00 | 1.70 | 1.80 | 1.75 | 2.10 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.71 | 0.74 | 0.13 | -0.02 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 14.00 | 1.05 | 1.15 | 1.10 | 1.15 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.69 | 0.59 | 0.16 | -0.02 | 7/18/2025 | 7/25/2025 11:58:54 AM EST |
| 15.00 | 0.60 | 0.70 | 0.65 | 0.88 | 0.00 | 0.00% | 0.04 | 0 | 287 | 0.68 | 0.42 | 0.17 | -0.02 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 16.00 | 0.30 | 0.40 | 0.35 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 831 | 0.67 | 0.27 | 0.15 | -0.02 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.16 | -0.09 | -36.00% | 0.01 | 3 | 122 | 0.74 | 0.16 | 0.11 | -0.01 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.69 | 0.08 | 0.07 | -0.01 | 7/23/2025 | 7/25/2025 11:58:54 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.52 | 0.04 | 0.04 | -0.01 | 7/21/2025 | 7/25/2025 11:58:54 AM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.66 | 0.02 | 0.02 | 0.00 | 6/23/2025 | 7/25/2025 11:58:54 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.79 | 0.01 | 0.01 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/25/2025 11:58:54 AM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 24.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/25/2025 11:58:54 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 29.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM 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 | % | 0.08 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.29 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/25/2025 11:58:54 AM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.80 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/25/2025 11:58:54 AM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.00 | -0.01 | 0.02 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.65 | -0.05 | 0.04 | -0.01 | 7/25/2025 11:58:54 AM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.81 | -0.13 | 0.09 | -0.01 | 7/22/2025 | 7/25/2025 11:58:54 AM EST |
| 13.00 | 0.00 | 0.55 | 0.28 | 0.35 | +0.07 | +25.00% | 0.02 | 1 | 31 | 0.83 | -0.26 | 0.13 | -0.02 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 14.00 | 0.75 | 0.80 | 0.78 | 0.70 | +0.03 | +4.48% | 0.06 | 1 | 359 | 0.68 | -0.41 | 0.16 | -0.02 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 15.00 | 1.30 | 1.35 | 1.33 | 1.17 | 0.00 | 0.00% | 0.09 | 0 | 324 | 0.69 | -0.58 | 0.17 | -0.02 | 7/24/2025 | 7/25/2025 11:58:54 AM EST |
| 16.00 | 1.95 | 2.05 | 2.00 | 2.00 | +0.19 | +10.50% | 0.12 | 41 | 6,823 | 0.65 | -0.73 | 0.15 | -0.02 | 7/25/2025 | 7/25/2025 11:58:54 AM EST |
| 17.00 | 2.80 | 2.90 | 2.85 | 1.79 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.64 | -0.84 | 0.11 | -0.01 | 7/10/2025 | 7/25/2025 11:58:54 AM EST |
| 18.00 | 3.50 | 4.00 | 3.75 | 2.30 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.96 | -0.92 | 0.07 | -0.01 | 7/8/2025 | 7/25/2025 11:58:54 AM EST |
| 19.00 | 4.50 | 5.00 | 4.75 | % | 0.25 | 0 | 0 | 1.10 | -0.96 | 0.04 | -0.01 | 7/25/2025 11:58:54 AM EST | |||
| 20.00 | 5.60 | 6.80 | 6.20 | 5.51 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.98 | -0.98 | 0.02 | 0.00 | 6/23/2025 | 7/25/2025 11:58:54 AM EST |
| 21.00 | 6.50 | 7.20 | 6.85 | % | 0.33 | 0 | 0 | 1.57 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 22.00 | 7.60 | 8.20 | 7.90 | % | 0.36 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 23.00 | 8.60 | 9.20 | 8.90 | % | 0.39 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 24.00 | 9.60 | 10.20 | 9.90 | % | 0.41 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 25.00 | 10.40 | 11.20 | 10.80 | % | 0.43 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 26.00 | 11.40 | 12.60 | 12.00 | % | 0.46 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 27.00 | 12.50 | 13.60 | 13.05 | % | 0.48 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 28.00 | 13.50 | 14.60 | 14.05 | % | 0.50 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 29.00 | 14.60 | 15.60 | 15.10 | % | 0.52 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST | |||
| 30.00 | 15.60 | 16.60 | 16.10 | % | 0.54 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:54 AM EST |