Options Chain for DXC TECHNOLOGY CO COM (DXC) - $19.59 as of 11/20/2024 3:59:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.10 | 13.00 | 6.22 | 0.00 | 0.00% | 0 | 2 | 2.40 | 1.00 | 0.00 | 0.00 | 5/31/2024 | 11/20/2024 3:59:54 PM EST |
| 11.00 | 8.10 | 11.30 | 5.15 | 0.00 | 0.00% | 0 | 14 | 2.44 | 1.00 | 0.00 | 0.00 | 6/5/2024 | 11/20/2024 3:59:54 PM EST |
| 12.00 | 8.00 | 11.20 | 8.70 | 0.00 | 0.00% | 0 | 3 | 2.19 | 1.00 | 0.00 | 0.00 | 9/26/2024 | 11/20/2024 3:59:54 PM EST |
| 13.00 | 7.90 | 9.30 | 3.40 | 0.00 | 0.00% | 0 | 4 | 1.40 | 1.00 | 0.00 | 0.00 | 5/29/2024 | 11/20/2024 3:59:54 PM EST |
| 14.00 | 7.00 | 7.90 | 7.60 | 0.00 | 0.00% | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 3:59:54 PM EST |
| 15.00 | 6.20 | 6.80 | 6.00 | 0.00 | 0.00% | 0 | 315 | 0.97 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:54 PM EST |
| 16.00 | 3.10 | 7.50 | 4.90 | 0.00 | 0.00% | 0 | 67 | 0.99 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 17.00 | 4.00 | 4.90 | 2.42 | 0.00 | 0.00% | 0 | 12 | 1.09 | 0.99 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 18.00 | 2.85 | 3.50 | 2.76 | 0.00 | 0.00% | 0 | 80 | 0.81 | 0.96 | 0.05 | -0.01 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 19.00 | 0.70 | 2.70 | 0.95 | 0.00 | 0.00% | 0 | 158 | 0.24 | 0.88 | 0.10 | -0.01 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 20.00 | 1.60 | 1.80 | 1.65 | +1.10 | +200.00% | 5 | 189 | 0.40 | 0.74 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 21.00 | 0.95 | 1.15 | 1.00 | +0.70 | +233.34% | 259 | 949 | 0.38 | 0.57 | 0.17 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 22.00 | 0.45 | 0.70 | 0.42 | +0.32 | +320.00% | 138 | 669 | 0.37 | 0.40 | 0.16 | -0.02 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 23.00 | 0.20 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 530 | 0.40 | 0.27 | 0.13 | -0.01 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 24.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 5 | 1,014 | 0.45 | 0.17 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 25.00 | 0.00 | 0.45 | 0.10 | +0.03 | +42.86% | 1 | 291 | 0.54 | 0.10 | 0.07 | -0.01 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 26.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 688 | 0.91 | 0.05 | 0.04 | 0.00 | 11/8/2024 | 11/20/2024 3:59:54 PM EST |
| 27.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 7 | 1.00 | 0.02 | 0.02 | 0.00 | 7/15/2024 | 11/20/2024 3:59:54 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 35 | 0.61 | 0.02 | 0.01 | 0.00 | 10/29/2024 | 11/20/2024 3:59:54 PM EST |
| 29.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.01 | 0.01 | 0.00 | 5/20/2024 | 11/20/2024 3:59:54 PM EST |
| 30.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 115 | 0.97 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:54 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 146 | 1.50 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 11/20/2024 3:59:54 PM EST |
| 11.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.70 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 3:59:54 PM EST |
| 12.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 130 | 1.51 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:54 PM EST |
| 13.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 47 | 1.33 | 0.00 | 0.00 | 0.00 | 6/27/2024 | 11/20/2024 3:59:54 PM EST |
| 14.00 | 0.00 | 0.05 | 0.04 | -0.11 | -73.34% | 51 | 13 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:54 PM EST |
| 15.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 43 | 1.39 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 3:59:54 PM EST |
| 16.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 286 | 1.21 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:54 PM EST |
| 17.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 183 | 0.59 | -0.01 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 18.00 | 0.00 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 327 | 0.47 | -0.04 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 19.00 | 0.00 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 695 | 0.52 | -0.12 | 0.10 | -0.01 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 20.00 | 0.35 | 0.45 | 1.30 | 0.00 | 0.00% | 0 | 198 | 0.38 | -0.26 | 0.15 | -0.01 | 11/19/2024 | 11/20/2024 3:59:54 PM EST |
| 21.00 | 0.65 | 0.90 | 0.45 | 0.00 | 0.00% | 0 | 212 | 0.37 | -0.43 | 0.17 | -0.02 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 22.00 | 0.25 | 2.45 | 1.50 | 0.00 | 0.00% | 0 | 3,007 | 0.21 | -0.60 | 0.16 | -0.02 | 11/15/2024 | 11/20/2024 3:59:54 PM EST |
| 23.00 | 1.90 | 2.45 | 1.00 | 0.00 | 0.00% | 0 | 19 | 0.62 | -0.73 | 0.13 | -0.01 | 11/13/2024 | 11/20/2024 3:59:54 PM EST |
| 24.00 | 2.75 | 3.10 | 2.25 | 0.00 | 0.00% | 0 | 12 | 0.77 | -0.83 | 0.10 | -0.01 | 11/14/2024 | 11/20/2024 3:59:54 PM EST |
| 25.00 | 3.40 | 4.70 | 2.80 | 0.00 | 0.00% | 0 | 2 | 1.24 | -0.90 | 0.07 | -0.01 | 11/8/2024 | 11/20/2024 3:59:54 PM EST |
| 26.00 | 4.50 | 6.60 | 10.00 | 0.00 | 0.00% | 0 | 0 | 1.43 | -0.95 | 0.04 | 0.00 | 5/23/2024 | 11/20/2024 3:59:54 PM EST |
| 27.00 | 4.10 | 7.00 | % | 0 | 0 | 1.58 | -0.98 | 0.02 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 28.00 | 5.20 | 8.50 | % | 0 | 0 | 1.58 | -0.98 | 0.01 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 29.00 | 7.50 | 9.90 | 8.87 | 0.00 | 0.00% | 0 | 0 | 1.80 | -0.99 | 0.01 | 0.00 | 5/16/2024 | 11/20/2024 3:59:54 PM EST |
| 30.00 | 7.00 | 10.10 | 8.80 | 0.00 | 0.00% | 0 | 1 | 1.61 | -1.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 3:59:54 PM EST |
| 35.00 | 12.20 | 15.90 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |