Options Chain for DXC TECHNOLOGY CO COM (DXC) - $17.08 as of 3/31/2025 3:49:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.80 | 7.30 | % | 0 | 0 | 3.55 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 11.00 | 5.90 | 6.20 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 12.00 | 4.80 | 6.00 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 13.00 | 3.80 | 4.20 | % | 0 | 0 | 1.02 | 0.99 | 0.01 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 14.00 | 3.00 | 3.20 | % | 0 | 0 | 0.80 | 0.97 | 0.04 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 15.00 | 2.05 | 2.95 | % | 0 | 0 | 0.85 | 0.90 | 0.10 | -0.01 | 3/31/2025 2:58:59 PM EST | |||
| 16.00 | 1.25 | 1.40 | 1.15 | -0.15 | -11.54% | 2 | 195 | 0.44 | 0.75 | 0.19 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 17.00 | 0.60 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 79 | 0.43 | 0.52 | 0.26 | -0.02 | 3/28/2025 | 3/31/2025 2:58:59 PM EST |
| 18.00 | 0.15 | 0.30 | 0.15 | -0.05 | -25.00% | 1 | 77 | 0.39 | 0.26 | 0.23 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 19.00 | 0.00 | 0.10 | 0.03 | -0.02 | -40.00% | 1 | 116 | 0.43 | 0.09 | 0.12 | -0.01 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 20.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 62 | 1.18 | 0.03 | 0.05 | 0.00 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 21.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 42 | 1.34 | 0.01 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 2:58:59 PM EST |
| 22.00 | 0.00 | 0.05 | 0.80 | 0.00 | 0.00% | 0 | 8 | 0.69 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 2:58:59 PM EST |
| 23.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 24.00 | 0.00 | 0.20 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 520 | 0.95 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:59 PM EST |
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 28.00 | 0.00 | 0.05 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 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 | 0.05 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 11.00 | 0.00 | 0.05 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 12.00 | 0.00 | 0.05 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 13.00 | 0.00 | 0.10 | % | 0 | 0 | 0.88 | -0.01 | 0.01 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 14.00 | 0.00 | 0.15 | % | 0 | 0 | 0.77 | -0.03 | 0.04 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 15.00 | 0.00 | 0.15 | % | 0 | 0 | 0.57 | -0.10 | 0.10 | -0.01 | 3/31/2025 2:58:59 PM EST | |||
| 16.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 29 | 120 | 0.42 | -0.25 | 0.19 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 17.00 | 0.50 | 0.60 | 0.58 | -0.02 | -3.34% | 1 | 93 | 0.41 | -0.48 | 0.26 | -0.02 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 18.00 | 1.05 | 1.25 | 1.25 | 0.00 | 0.00% | 0 | 18 | 0.40 | -0.74 | 0.23 | -0.01 | 3/12/2025 | 3/31/2025 2:58:59 PM EST |
| 19.00 | 1.90 | 2.05 | 2.07 | 0.00 | 0.00% | 0 | 73 | 0.47 | -0.91 | 0.12 | -0.01 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 20.00 | 2.85 | 3.00 | 3.24 | 0.00 | 0.00% | 0 | 190 | 0.61 | -0.97 | 0.05 | 0.00 | 3/24/2025 | 3/31/2025 2:58:59 PM EST |
| 21.00 | 3.80 | 4.00 | 4.05 | +2.45 | +153.13% | 4 | 25 | 0.74 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:59 PM EST |
| 22.00 | 4.80 | 5.00 | 1.15 | 0.00 | 0.00% | 0 | 1 | 1.11 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 3/31/2025 2:58:59 PM EST |
| 23.00 | 5.90 | 6.00 | 2.90 | 0.00 | 0.00% | 0 | 200 | 0.96 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 3/31/2025 2:58:59 PM EST |
| 24.00 | 6.80 | 8.90 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 25.00 | 7.70 | 10.00 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 26.00 | 8.60 | 9.40 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 27.00 | 9.70 | 11.90 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 28.00 | 10.80 | 12.60 | % | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 29.00 | 11.70 | 12.10 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 30.00 | 12.80 | 13.10 | 9.63 | 0.00 | 0.00% | 0 | 5 | 1.56 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 3/31/2025 2:58:59 PM EST |
| 31.00 | 13.70 | 14.10 | % | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST | |||
| 35.00 | 17.80 | 18.30 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:59 PM EST |