Options Chain for DXC TECHNOLOGY CO COM (DXC) - $15.46 as of 5/30/2025 5:20:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.70 | 11.90 | % | 0 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 9.00 | 5.90 | 8.10 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 10.00 | 4.90 | 6.80 | 4.79 | 0.00 | 0.00% | 0 | 2 | 3.09 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:53 PM EST |
| 11.00 | 3.90 | 5.80 | 4.10 | 0.00 | 0.00% | 0 | 1 | 2.56 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 12.00 | 2.95 | 4.80 | % | 0 | 0 | 2.26 | 0.98 | 0.03 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 13.00 | 2.00 | 3.80 | 2.35 | 0.00 | 0.00% | 0 | 2 | 1.89 | 0.92 | 0.08 | -0.01 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 14.00 | 1.40 | 2.85 | 1.35 | 0.00 | 0.00% | 0 | 6 | 1.12 | 0.78 | 0.17 | -0.01 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 15.00 | 0.65 | 1.45 | 1.00 | 0.00 | 0.00% | 0 | 60 | 0.68 | 0.58 | 0.23 | -0.02 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 16.00 | 0.05 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 149 | 0.39 | 0.34 | 0.23 | -0.01 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 17.00 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 5,307 | 0.49 | 0.17 | 0.15 | -0.01 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.70 | 0.11 | 0.00 | 0.00% | 0 | 71 | 0.66 | 0.06 | 0.08 | -0.01 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 2,742 | 1.10 | 0.02 | 0.03 | 0.00 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 56 | 0.85 | 0.01 | 0.01 | 0.00 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 1.05 | 0.10 | 0.00 | 0.00% | 0 | 70 | 0.76 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 448 | 0.84 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.25 | 0.20 | +0.10 | +100.00% | 11 | 25 | 1.30 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 13 | 1.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.07 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 2,286 | 1.87 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/30/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.80 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/30/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/30/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.50 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.45 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 37 | 0.74 | -0.02 | 0.03 | 0.00 | 5/27/2025 | 5/30/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 118 | 0.62 | -0.08 | 0.08 | -0.01 | 5/16/2025 | 5/30/2025 3:59:53 PM EST |
| 14.00 | 0.15 | 0.30 | 0.21 | 0.00 | 0.00% | 0 | 309 | 0.47 | -0.22 | 0.17 | -0.01 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 15.00 | 0.45 | 0.65 | 0.45 | 0.00 | 0.00% | 0 | 3,708 | 0.45 | -0.42 | 0.23 | -0.02 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 16.00 | 0.80 | 1.65 | 1.15 | 0.00 | 0.00% | 0 | 287 | 0.35 | -0.66 | 0.23 | -0.01 | 5/20/2025 | 5/30/2025 3:59:53 PM EST |
| 17.00 | 0.95 | 2.00 | 1.95 | -0.25 | -11.37% | 10 | 83 | 0.42 | -0.83 | 0.15 | -0.01 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 18.00 | 2.50 | 4.60 | 1.71 | 0.00 | 0.00% | 0 | 13 | 1.93 | -0.94 | 0.08 | -0.01 | 5/13/2025 | 5/30/2025 3:59:53 PM EST |
| 19.00 | 3.50 | 4.80 | 4.15 | 0.00 | 0.00% | 0 | 0 | 1.54 | -0.98 | 0.03 | 0.00 | 5/23/2025 | 5/30/2025 3:59:53 PM EST |
| 20.00 | 4.60 | 6.40 | 5.06 | 0.00 | 0.00% | 0 | 11 | 2.13 | -0.99 | 0.01 | 0.00 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 21.00 | 5.60 | 6.70 | 5.60 | 0.00 | 0.00% | 0 | 3 | 1.75 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/30/2025 3:59:53 PM EST |
| 22.00 | 6.50 | 8.60 | 6.10 | 0.00 | 0.00% | 0 | 5 | 2.56 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:53 PM EST |
| 23.00 | 7.50 | 9.60 | 6.10 | 0.00 | 0.00% | 0 | 3 | 2.69 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:53 PM EST |
| 24.00 | 8.50 | 10.30 | 4.10 | 0.00 | 0.00% | 0 | 1 | 2.58 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 5/30/2025 3:59:53 PM EST |
| 25.00 | 9.60 | 11.30 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 26.00 | 10.70 | 12.60 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 27.00 | 11.70 | 13.60 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 28.00 | 12.50 | 14.60 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 29.00 | 13.50 | 15.60 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 30.00 | 14.50 | 16.60 | 10.00 | 0.00 | 0.00% | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 5/30/2025 3:59:53 PM EST |
| 31.00 | 15.60 | 17.60 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 35.00 | 19.70 | 21.60 | % | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |