Options Chain for DYNEX CAP INC COM (DX) - $13.30 as of 2/5/2025 7:22:04 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.60 | 11.80 | % | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 5.00 | 7.10 | 8.50 | 7.89 | 0.00 | 0.00% | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:46 PM EST |
| 7.50 | 4.70 | 5.90 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 10.00 | 2.05 | 3.40 | 3.20 | 0.00 | 0.00% | 0 | 57 | 1.22 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 12.50 | 0.70 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 1,355 | 0.24 | 0.91 | 0.49 | 0.00 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 15.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 143 | 0.44 | 0.01 | 0.04 | 0.00 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 17.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:46 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:46 PM EST |
| 12.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 692 | 0.35 | -0.09 | 0.49 | 0.00 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 15.00 | 1.70 | 1.90 | 1.68 | 0.00 | 0.00% | 0 | 21 | 0.65 | -0.99 | 0.04 | 0.00 | 1/31/2025 | 2/4/2025 3:59:46 PM EST |
| 17.50 | 4.10 | 4.50 | 4.30 | 0.00 | 0.00% | 0 | 3 | 1.00 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:46 PM EST |
| 20.00 | 6.70 | 6.90 | 7.30 | 0.00 | 0.00% | 0 | 1 | 1.32 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:46 PM EST |
| 22.50 | 8.70 | 9.40 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 25.00 | 11.60 | 11.90 | 12.00 | 0.00 | 0.00% | 0 | 2 | 1.50 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |