Options Chain for DXC TECHNOLOGY CO COM (DXC) - $15.33 as of 12/23/2025 1:09:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 10.10 | 12.50 | 11.30 | % | 2.83 | 0 | 0 | 6.91 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 5.00 | 9.50 | 11.00 | 10.25 | % | 2.05 | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 6.00 | 8.50 | 10.00 | 9.25 | % | 1.54 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 7.00 | 7.50 | 9.00 | 8.25 | % | 1.18 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 8.00 | 6.50 | 8.00 | 7.25 | % | 0.91 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 9.00 | 5.50 | 7.00 | 6.25 | % | 0.69 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 10.00 | 3.90 | 5.90 | 4.90 | 5.40 | 0.00 | 0.00% | 0.49 | 0 | 45 | 2.11 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:56 PM EST |
| 11.00 | 3.50 | 4.90 | 4.20 | 3.40 | 0.00 | 0.00% | 0.38 | 0 | 61 | 1.78 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 12/23/2025 1:58:56 PM EST |
| 12.00 | 2.70 | 3.90 | 3.30 | 3.38 | 0.00 | 0.00% | 0.27 | 0 | 40 | 1.47 | 0.97 | 0.04 | 0.00 | 12/11/2025 | 12/23/2025 1:58:56 PM EST |
| 13.00 | 2.10 | 2.35 | 2.23 | 2.55 | 0.00 | 0.00% | 0.17 | 0 | 765 | 0.53 | 0.89 | 0.10 | -0.01 | 12/22/2025 | 12/23/2025 1:58:56 PM EST |
| 14.00 | 0.20 | 2.15 | 1.18 | 1.55 | 0.00 | 0.00% | 0.08 | 0 | 797 | 1.06 | 0.75 | 0.18 | -0.01 | 12/19/2025 | 12/23/2025 1:58:56 PM EST |
| 15.00 | 0.50 | 0.70 | 0.60 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 800 | 0.37 | 0.53 | 0.27 | -0.01 | 12/22/2025 | 12/23/2025 1:58:56 PM EST |
| 16.00 | 0.15 | 0.30 | 0.23 | 0.21 | -0.09 | -30.00% | 0.01 | 5 | 1,100 | 0.36 | 0.29 | 0.23 | -0.01 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 293 | 0.79 | 0.12 | 0.13 | -0.01 | 12/22/2025 | 12/23/2025 1:58:56 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 108 | 0.84 | 0.05 | 0.06 | 0.00 | 12/19/2025 | 12/23/2025 1:58:56 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.77 | 0.02 | 0.03 | 0.00 | 12/9/2025 | 12/23/2025 1:58:56 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 313 | 0.64 | 0.01 | 0.01 | 0.00 | 12/9/2025 | 12/23/2025 1:58:56 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.93 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/23/2025 1:58:56 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 443 | 1.15 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:58:56 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.10 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/23/2025 1:58:56 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 252 | 1.30 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 12/23/2025 1:58:56 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 4 | 2.35 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 12/23/2025 1:58:56 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.04 | 0 | 26 | 2.01 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/23/2025 1:58:56 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 100 | 1.68 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/23/2025 1:58:56 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 330 | 0.75 | -0.03 | 0.04 | 0.00 | 12/1/2025 | 12/23/2025 1:58:56 PM EST |
| 13.00 | 0.05 | 0.25 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 829 | 0.53 | -0.11 | 0.10 | -0.01 | 12/22/2025 | 12/23/2025 1:58:56 PM EST |
| 14.00 | 0.10 | 0.25 | 0.18 | 0.19 | +0.04 | +26.67% | 0.01 | 1 | 911 | 0.36 | -0.25 | 0.18 | -0.01 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 15.00 | 0.40 | 0.75 | 0.58 | 0.45 | +0.05 | +12.50% | 0.04 | 13 | 308 | 0.39 | -0.47 | 0.27 | -0.01 | 12/23/2025 | 12/23/2025 1:58:56 PM EST |
| 16.00 | 0.40 | 1.55 | 0.98 | 0.82 | 0.00 | 0.00% | 0.06 | 0 | 48 | 0.64 | -0.71 | 0.23 | -0.01 | 12/22/2025 | 12/23/2025 1:58:56 PM EST |
| 17.00 | 1.45 | 2.40 | 1.93 | 1.65 | 0.00 | 0.00% | 0.11 | 0 | 7 | 0.72 | -0.88 | 0.13 | -0.01 | 12/18/2025 | 12/23/2025 1:58:56 PM EST |
| 18.00 | 2.10 | 3.30 | 2.70 | 4.00 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.80 | -0.95 | 0.06 | 0.00 | 9/18/2025 | 12/23/2025 1:58:56 PM EST |
| 19.00 | 2.35 | 4.40 | 3.38 | % | 0.18 | 0 | 0 | 1.03 | -0.98 | 0.03 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 20.00 | 3.30 | 5.40 | 4.35 | 5.36 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 9/5/2025 | 12/23/2025 1:58:56 PM EST |
| 22.00 | 6.00 | 7.50 | 6.75 | % | 0.31 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 25.00 | 9.00 | 10.50 | 9.75 | 8.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 12/23/2025 1:58:56 PM EST |
| 27.00 | 10.60 | 13.00 | 11.80 | 9.76 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 12/23/2025 1:58:56 PM EST |
| 30.00 | 13.60 | 16.00 | 14.80 | % | 0.49 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST | |||
| 35.00 | 18.40 | 21.10 | 19.75 | % | 0.56 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:56 PM EST |