Options Chain for DYNEX CAP INC COM (DX) - $12.25 as of 7/1/2025 9:00:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.90 | 11.40 | 9.73 | -0.06 | -0.62% | 10 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 5.00 | 7.00 | 7.80 | 7.26 | +0.01 | +0.14% | 1 | 160 | 4.24 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 7.50 | 4.10 | 6.00 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 10.00 | 2.05 | 2.35 | 2.25 | +0.05 | +2.28% | 1 | 3 | 0.70 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | +0.04 | +400.00% | 4 | 211 | 0.14 | 0.26 | 0.91 | 0.00 | 7/1/2025 | 7/1/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/1/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.65 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.65 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.65 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 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 | 0.65 | % | 0 | 0 | 7.60 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.65 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 0.64 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:52 PM EST |
| 12.50 | 0.00 | 0.55 | 0.41 | 0.00 | 0.00% | 0 | 178 | 0.38 | -0.74 | 0.91 | 0.00 | 6/30/2025 | 7/1/2025 3:59:52 PM EST |
| 15.00 | 1.15 | 3.20 | 2.70 | 0.00 | 0.00% | 0 | 1 | 1.94 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:52 PM EST |
| 17.50 | 5.00 | 6.60 | % | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 20.00 | 7.50 | 9.10 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 22.50 | 10.00 | 11.60 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:52 PM EST | |||
| 25.00 | 12.50 | 14.00 | 13.30 | 0.00 | 0.00% | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 5/22/2025 | 7/1/2025 3:59:52 PM EST |