Options Chain for DYNEX CAP INC COM (DX) - $12.98 as of 6/10/2026 8:56:50 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 | 9.70 | 11.20 | 10.45 | 10.30 | 0.00 | 0.00% | 4.18 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/10/2026 3:59:44 PM EST |
| 5.00 | 7.20 | 8.70 | 7.95 | 8.00 | 0.00 | 0.00% | 1.59 | 0 | 0 | 7.56 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/10/2026 3:59:44 PM EST |
| 7.50 | 4.90 | 6.10 | 5.50 | 5.35 | 0.00 | 0.00% | 0.73 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/10/2026 3:59:44 PM EST |
| 10.00 | 2.40 | 3.70 | 3.05 | 3.10 | 0.00 | 0.00% | 0.30 | 0 | 7 | 2.99 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/10/2026 3:59:44 PM EST |
| 12.50 | 0.30 | 0.50 | 0.40 | 0.35 | -0.11 | -23.92% | 0.03 | 10 | 885 | 0.42 | 0.76 | 0.64 | -0.01 | 6/10/2026 | 6/10/2026 3:59:44 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 7,717 | 0.73 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:44 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,037 | 1.24 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/10/2026 3:59:44 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.19 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/10/2026 3:59:44 PM EST |
| 22.50 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 6/10/2026 3:59:44 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 3 | 2.54 | 0.00 | 0.00 | 0.00 | 6/10/2026 3:59:44 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 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/10/2026 3:59:44 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.09 | % | 0.01 | 4 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:44 PM EST | |
| 7.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 6/10/2026 3:59:44 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 539 | 1.10 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/10/2026 3:59:44 PM EST |
| 12.50 | 0.05 | 0.10 | 0.08 | 0.09 | -0.01 | -10.00% | 0.01 | 2 | 3,045 | 0.26 | -0.24 | 0.64 | -0.01 | 6/10/2026 | 6/10/2026 3:59:44 PM EST |
| 15.00 | 1.65 | 2.45 | 2.05 | 2.14 | +0.09 | +4.39% | 0.14 | 4 | 162 | 1.23 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 6/10/2026 3:59:44 PM EST |
| 17.50 | 3.90 | 5.10 | 4.50 | 3.20 | 0.00 | 0.00% | 0.26 | 0 | 5 | 2.18 | -1.00 | 0.00 | 0.00 | 4/22/2026 | 6/10/2026 3:59:44 PM EST |
| 20.00 | 6.30 | 7.80 | 7.05 | % | 0.35 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 6/10/2026 3:59:44 PM EST | |||
| 22.50 | 8.80 | 10.30 | 9.55 | % | 0.42 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 6/10/2026 3:59:44 PM EST | |||
| 25.00 | 10.80 | 13.20 | 12.00 | % | 0.48 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 6/10/2026 3:59:44 PM EST |