Options Chain for DYNEX CAP INC COM (DX) - $13.63 as of 3/11/2026 7:26:59 AM 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 | 10.20 | 12.70 | 11.45 | 11.44 | 0.00 | 0.00% | 4.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/10/2026 4:00:15 PM EST |
| 5.00 | 7.70 | 9.40 | 8.55 | 9.00 | 0.00 | 0.00% | 1.71 | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/10/2026 4:00:15 PM EST |
| 7.50 | 5.20 | 6.90 | 6.05 | 6.45 | 0.00 | 0.00% | 0.81 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/10/2026 4:00:15 PM EST |
| 10.00 | 2.80 | 4.00 | 3.40 | 4.12 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 3/10/2026 4:00:15 PM EST |
| 12.50 | 1.15 | 1.25 | 1.20 | 1.25 | 0.00 | 0.00% | 0.10 | 0 | 679 | 0.47 | 0.90 | 0.19 | -0.01 | 3/10/2026 | 3/10/2026 4:00:15 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,761 | 0.45 | 0.08 | 0.16 | -0.01 | 3/4/2026 | 3/10/2026 4:00:15 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.30 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/10/2026 4:00:15 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.29 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/10/2026 4:00:15 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:15 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.86 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 3/10/2026 4:00:15 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 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 3/10/2026 4:00:15 PM EST |
| 5.00 | 0.00 | 1.05 | 0.53 | % | 0.11 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:15 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.33 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 4:00:15 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.16 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 4:00:15 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,195 | 0.43 | -0.10 | 0.19 | -0.01 | 3/10/2026 | 3/10/2026 4:00:15 PM EST |
| 15.00 | 1.30 | 1.50 | 1.40 | 1.38 | 0.00 | 0.00% | 0.09 | 0 | 1,801 | 0.59 | -0.92 | 0.16 | -0.01 | 3/10/2026 | 3/10/2026 4:00:15 PM EST |
| 17.50 | 3.50 | 4.70 | 4.10 | 4.10 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 4:00:15 PM EST |
| 20.00 | 5.80 | 7.30 | 6.55 | 6.20 | 0.00 | 0.00% | 0.33 | 0 | 6 | 2.89 | -1.00 | 0.00 | 0.00 | 2/25/2026 | 3/10/2026 4:00:15 PM EST |
| 22.50 | 8.30 | 9.80 | 9.05 | % | 0.40 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:15 PM EST | |||
| 25.00 | 11.30 | 11.50 | 11.40 | 12.80 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.19 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 3/10/2026 4:00:15 PM EST |