Options Chain for DXC TECHNOLOGY CO COM (DXC) - $13.36 as of 10/29/2025 3:09:33 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 | 7.00 | 10.30 | 8.65 | % | 1.73 | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 6.00 | 6.00 | 8.90 | 7.45 | % | 1.24 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 7.00 | 5.10 | 7.80 | 6.45 | % | 0.92 | 0 | 0 | 4.25 | 1.00 | 0.00 | -0.01 | 10/29/2025 3:59:51 PM EST | |||
| 8.00 | 4.00 | 6.80 | 5.40 | % | 0.68 | 0 | 0 | 3.61 | 0.98 | 0.01 | -0.01 | 10/29/2025 3:59:51 PM EST | |||
| 9.00 | 3.10 | 5.80 | 4.45 | % | 0.49 | 0 | 0 | 3.06 | 0.95 | 0.03 | -0.01 | 10/29/2025 3:59:51 PM EST | |||
| 10.00 | 2.15 | 4.80 | 3.48 | 3.10 | 0.00 | 0.00% | 0.35 | 0 | 7 | 2.56 | 0.90 | 0.05 | -0.02 | 10/16/2025 | 10/29/2025 3:59:51 PM EST |
| 11.00 | 1.20 | 3.90 | 2.55 | % | 0.23 | 0 | 0 | 2.20 | 0.82 | 0.08 | -0.02 | 10/29/2025 3:59:51 PM EST | |||
| 12.00 | 0.45 | 3.50 | 1.98 | 1.60 | 0.00 | 0.00% | 0.17 | 0 | 19 | 2.28 | 0.71 | 0.10 | -0.03 | 10/10/2025 | 10/29/2025 3:59:51 PM EST |
| 13.00 | 0.70 | 2.20 | 1.45 | 1.10 | 0.00 | 0.00% | 0.11 | 0 | 178 | 0.96 | 0.60 | 0.12 | -0.03 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 14.00 | 0.50 | 1.10 | 0.80 | 0.60 | -0.03 | -4.77% | 0.06 | 1 | 527 | 0.79 | 0.47 | 0.12 | -0.03 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 15.00 | 0.30 | 1.45 | 0.88 | 0.42 | -0.28 | -40.00% | 0.06 | 1 | 358 | 1.09 | 0.36 | 0.12 | -0.03 | 10/29/2025 | 10/29/2025 3:59:51 PM EST |
| 16.00 | 0.10 | 0.35 | 0.23 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 203 | 0.71 | 0.26 | 0.10 | -0.02 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 2.25 | 1.13 | 0.12 | 0.00 | 0.00% | 0.07 | 0 | 264 | 2.59 | 0.19 | 0.08 | -0.02 | 10/22/2025 | 10/29/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 2.20 | 1.10 | 0.21 | 0.00 | 0.00% | 0.06 | 0 | 6 | 2.72 | 0.13 | 0.07 | -0.02 | 9/12/2025 | 10/29/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.06 | 0 | 6 | 2.84 | 0.09 | 0.05 | -0.01 | 9/4/2025 | 10/29/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.03 | 0.05 | 0.03 | -0.01 | 10/24/2025 | 10/29/2025 3:59:51 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.95 | 0.04 | 0.03 | -0.01 | 10/29/2025 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.06 | 0.02 | 0.02 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.16 | 0.01 | 0.01 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.26 | 0.01 | 0.01 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 26.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 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 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 7.10 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 5.95 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 5.07 | 0.00 | 0.00 | -0.01 | 10/29/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 4.34 | -0.02 | 0.01 | -0.01 | 10/29/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 3.72 | -0.05 | 0.03 | -0.01 | 10/29/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 33 | 1.73 | -0.10 | 0.05 | -0.02 | 10/23/2025 | 10/29/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 1.20 | 0.60 | 0.98 | 0.00 | 0.00% | 0.05 | 0 | 7 | 1.80 | -0.18 | 0.08 | -0.02 | 10/17/2025 | 10/29/2025 3:59:51 PM EST |
| 12.00 | 0.30 | 0.45 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 190 | 0.71 | -0.29 | 0.10 | -0.03 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 13.00 | 0.55 | 1.20 | 0.88 | 0.67 | 0.00 | 0.00% | 0.07 | 0 | 431 | 0.80 | -0.40 | 0.12 | -0.03 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 14.00 | 1.10 | 3.30 | 2.20 | 1.35 | 0.00 | 0.00% | 0.16 | 0 | 57 | 1.37 | -0.53 | 0.12 | -0.03 | 10/15/2025 | 10/29/2025 3:59:51 PM EST |
| 15.00 | 0.90 | 3.60 | 2.25 | 2.10 | 0.00 | 0.00% | 0.15 | 0 | 20 | 1.92 | -0.64 | 0.12 | -0.03 | 10/23/2025 | 10/29/2025 3:59:51 PM EST |
| 16.00 | 1.50 | 5.00 | 3.25 | 2.75 | 0.00 | 0.00% | 0.20 | 0 | 43 | 2.45 | -0.74 | 0.10 | -0.02 | 10/28/2025 | 10/29/2025 3:59:51 PM EST |
| 17.00 | 2.35 | 5.50 | 3.93 | 3.60 | 0.00 | 0.00% | 0.23 | 0 | 6 | 2.26 | -0.81 | 0.08 | -0.02 | 9/25/2025 | 10/29/2025 3:59:51 PM EST |
| 18.00 | 3.30 | 5.90 | 4.60 | 3.80 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.96 | -0.87 | 0.07 | -0.02 | 9/18/2025 | 10/29/2025 3:59:51 PM EST |
| 19.00 | 4.30 | 7.00 | 5.65 | 5.19 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.20 | -0.91 | 0.05 | -0.01 | 10/3/2025 | 10/29/2025 3:59:51 PM EST |
| 20.00 | 5.30 | 8.20 | 6.75 | % | 0.34 | 0 | 0 | 2.51 | -0.95 | 0.03 | -0.01 | 10/29/2025 3:59:51 PM EST | |||
| 21.00 | 6.30 | 9.60 | 7.95 | % | 0.38 | 0 | 0 | 2.97 | -0.96 | 0.03 | -0.01 | 10/29/2025 3:59:51 PM EST | |||
| 22.00 | 7.30 | 10.00 | 8.65 | % | 0.39 | 0 | 0 | 2.60 | -0.98 | 0.02 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 23.00 | 8.30 | 11.00 | 9.65 | % | 0.42 | 0 | 0 | 2.72 | -0.99 | 0.01 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 24.00 | 9.30 | 12.00 | 10.65 | % | 0.44 | 0 | 0 | 2.82 | -0.99 | 0.01 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 25.00 | 10.30 | 13.60 | 11.95 | % | 0.48 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 26.00 | 11.30 | 14.00 | 12.65 | % | 0.49 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST | |||
| 27.00 | 13.50 | 14.70 | 14.10 | % | 0.52 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:51 PM EST |