Options Chain for DYNEX CAP INC COM (DX) - $14.00 as of 2/18/2026 7:24:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.80 | 12.80 | 11.30 | 11.65 | +0.10 | +0.87% | 4.52 | 33 | 6 | 8.75 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 5.00 | 8.40 | 10.90 | 9.65 | 9.05 | -0.25 | -2.69% | 1.93 | 5 | 2 | 6.05 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 7.50 | 5.80 | 7.80 | 6.80 | 6.75 | 0.00 | 0.00% | 0.91 | 0 | 1 | 3.33 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/18/2026 4:00:07 PM EST |
| 10.00 | 3.50 | 4.20 | 3.85 | 4.16 | +0.09 | +2.22% | 0.39 | 1 | 4 | 1.14 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 12.50 | 1.05 | 1.60 | 1.33 | 1.31 | -0.17 | -11.49% | 0.11 | 2 | 223 | 0.46 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 5,771 | 0.23 | 0.03 | 0.13 | 0.00 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.50 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/18/2026 4:00:07 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.72 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 2/18/2026 4:00:07 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 2/18/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.15 | 0 | 1 | 6.27 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 2/18/2026 4:00:07 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:07 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.01 | 2 | 98 | 0.81 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 12.50 | 0.05 | 0.10 | 0.08 | 0.06 | -0.01 | -14.29% | 0.01 | 1 | 976 | 0.31 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:07 PM EST |
| 15.00 | 1.10 | 1.35 | 1.23 | 1.31 | 0.00 | 0.00% | 0.08 | 0 | 2,871 | 0.37 | -0.97 | 0.13 | 0.00 | 2/17/2026 | 2/18/2026 4:00:07 PM EST |
| 17.50 | 3.10 | 4.10 | 3.60 | 4.75 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.96 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 2/18/2026 4:00:07 PM EST |
| 20.00 | 5.50 | 6.90 | 6.20 | 8.10 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.50 | -1.00 | 0.00 | 0.00 | 8/28/2025 | 2/18/2026 4:00:07 PM EST |
| 22.50 | 8.00 | 9.40 | 8.70 | % | 0.39 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 2/18/2026 4:00:07 PM EST | |||
| 25.00 | 10.90 | 11.40 | 11.15 | 12.80 | 0.00 | 0.00% | 0.45 | 0 | 6 | 1.48 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 2/18/2026 4:00:07 PM EST |