Options Chain for DXC TECHNOLOGY CO COM (DXC) - $9.27 as of 5/29/2026 10:38:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.60 | 9.20 | 8.40 | 8.64 | +0.35 | +4.23% | 8.40 | 4 | 165 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:10 PM EST |
| 2.00 | 6.40 | 9.00 | 7.70 | 6.76 | 0.00 | 0.00% | 3.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:59:10 PM EST |
| 3.00 | 5.40 | 8.00 | 6.70 | 6.64 | +1.18 | +21.62% | 2.23 | 4 | 1 | 8.47 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:10 PM EST |
| 4.00 | 4.40 | 7.00 | 5.70 | % | 1.43 | 0 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST | |||
| 5.00 | 3.40 | 6.00 | 4.70 | 3.50 | 0.00 | 0.00% | 0.94 | 0 | 2 | 5.20 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 1:59:10 PM EST |
| 6.00 | 2.80 | 4.00 | 3.40 | 2.45 | 0.00 | 0.00% | 0.57 | 0 | 5 | 2.28 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 1:59:10 PM EST |
| 7.00 | 2.70 | 2.95 | 2.83 | 1.90 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 1:59:10 PM EST |
| 8.00 | 1.15 | 2.00 | 1.58 | 1.70 | +0.15 | +9.68% | 0.20 | 2 | 805 | 1.26 | 0.91 | 0.18 | 0.00 | 5/29/2026 | 5/29/2026 1:59:10 PM EST |
| 9.00 | 0.40 | 1.20 | 0.80 | 0.78 | 0.00 | 0.00% | 0.09 | 0 | 1,348 | 1.04 | 0.68 | 0.24 | -0.01 | 5/26/2026 | 5/29/2026 1:59:10 PM EST |
| 10.00 | 0.50 | 0.60 | 0.55 | 0.50 | +0.20 | +66.67% | 0.06 | 135 | 768 | 0.75 | 0.43 | 0.25 | -0.01 | 5/29/2026 | 5/29/2026 1:59:10 PM EST |
| 11.00 | 0.15 | 0.25 | 0.20 | 0.22 | +0.04 | +22.23% | 0.02 | 370 | 395 | 0.81 | 0.22 | 0.18 | -0.01 | 5/29/2026 | 5/29/2026 1:59:10 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 198 | 0.98 | 0.10 | 0.10 | -0.01 | 5/19/2026 | 5/29/2026 1:59:10 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 99 | 1.97 | 0.04 | 0.05 | 0.00 | 5/22/2026 | 5/29/2026 1:59:10 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 150 | 2.18 | 0.01 | 0.02 | 0.00 | 5/27/2026 | 5/29/2026 1:59:10 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.11 | 0.00 | 0.01 | 0.00 | 5/26/2026 | 5/29/2026 1:59:10 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 94 | 1.95 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 1:59:10 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 31 | 2.69 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 1:59:10 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 22 | 1.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 54 | 2.96 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/29/2026 1:59:10 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 119 | 1.63 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 17 | 3.19 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.30 | 0.65 | 0.10 | 0.00 | 0.00% | 0.65 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 1:59:10 PM EST |
| 2.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/29/2026 1:59:10 PM EST |
| 3.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 232 | 2.27 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:10 PM EST |
| 8.00 | 0.10 | 0.30 | 0.20 | 0.21 | +0.06 | +40.00% | 0.03 | 2 | 707 | 0.86 | -0.09 | 0.18 | 0.00 | 5/29/2026 | 5/29/2026 1:59:10 PM EST |
| 9.00 | 0.25 | 0.45 | 0.35 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 1,069 | 0.65 | -0.32 | 0.24 | -0.01 | 5/28/2026 | 5/29/2026 1:59:10 PM EST |
| 10.00 | 0.60 | 1.35 | 0.98 | 1.28 | 0.00 | 0.00% | 0.10 | 0 | 57 | 0.74 | -0.57 | 0.25 | -0.01 | 5/21/2026 | 5/29/2026 1:59:10 PM EST |
| 11.00 | 1.20 | 2.15 | 1.68 | 1.85 | 0.00 | 0.00% | 0.15 | 0 | 68 | 1.32 | -0.78 | 0.18 | -0.01 | 5/11/2026 | 5/29/2026 1:59:10 PM EST |
| 12.00 | 2.10 | 3.30 | 2.70 | 2.55 | 0.00 | 0.00% | 0.23 | 0 | 793 | 1.79 | -0.90 | 0.10 | -0.01 | 5/19/2026 | 5/29/2026 1:59:10 PM EST |
| 13.00 | 3.00 | 4.30 | 3.65 | 1.80 | 0.00 | 0.00% | 0.28 | 0 | 3 | 2.03 | -0.96 | 0.05 | 0.00 | 5/4/2026 | 5/29/2026 1:59:10 PM EST |
| 14.00 | 3.90 | 5.30 | 4.60 | 5.50 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.25 | -0.99 | 0.02 | 0.00 | 5/8/2026 | 5/29/2026 1:59:10 PM EST |
| 15.00 | 4.80 | 6.30 | 5.55 | 3.10 | 0.00 | 0.00% | 0.37 | 0 | 86 | 2.44 | -1.00 | 0.01 | 0.00 | 4/23/2026 | 5/29/2026 1:59:10 PM EST |
| 16.00 | 5.90 | 7.40 | 6.65 | 4.00 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/29/2026 1:59:10 PM EST |
| 17.00 | 6.90 | 8.40 | 7.65 | % | 0.45 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST | |||
| 18.00 | 7.90 | 9.40 | 8.65 | % | 0.48 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST | |||
| 19.00 | 8.90 | 10.40 | 9.65 | % | 0.51 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST | |||
| 20.00 | 9.80 | 11.50 | 10.65 | % | 0.53 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST | |||
| 21.00 | 10.50 | 12.50 | 11.50 | % | 0.55 | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST | |||
| 25.00 | 14.30 | 16.60 | 15.45 | % | 0.62 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:10 PM EST |