Options Chain for DYNEX CAP INC COM (DX) - $12.89 as of 10/8/2025 3:59:13 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 | 10.30 | 10.70 | 10.50 | 9.82 | 0.00 | 0.00% | 4.20 | 0 | 0 | 7.31 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:59:05 PM EST |
| 5.00 | 7.80 | 8.60 | 8.20 | 7.38 | 0.00 | 0.00% | 1.64 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:59:05 PM EST |
| 7.50 | 5.30 | 5.80 | 5.55 | 4.94 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 10/8/2025 2:59:05 PM EST |
| 10.00 | 3.00 | 3.20 | 3.10 | 2.65 | 0.00 | 0.00% | 0.31 | 0 | 21 | 1.53 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:59:05 PM EST |
| 12.50 | 0.55 | 0.60 | 0.58 | 0.55 | +0.10 | +22.23% | 0.05 | 462 | 2,143 | 0.34 | 0.96 | 0.28 | 0.00 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 12 | 0.64 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 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 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.62 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:59:05 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.00 | 15 | 399 | 0.27 | -0.04 | 0.28 | 0.00 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 15.00 | 1.90 | 2.20 | 2.05 | 1.98 | -0.11 | -5.27% | 0.14 | 3 | 11 | 0.99 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:59:05 PM EST |
| 17.50 | 4.00 | 4.80 | 4.40 | 5.37 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:59:05 PM EST |
| 20.00 | 6.70 | 7.30 | 7.00 | 7.83 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:59:05 PM EST |
| 22.50 | 9.40 | 9.70 | 9.55 | % | 0.42 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:59:05 PM EST |