Options Chain for DYNEX CAP INC COM (DX) - $11.89 as of 4/25/2024 9:35:42 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.10 | 10.30 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 4/25/2024 9:59:03 AM EST | |||
| 5.00 | 6.60 | 7.00 | % | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 4/25/2024 9:59:03 AM EST | |||
| 7.50 | 4.20 | 4.40 | 4.26 | 0.00 | 0.00% | 0 | 33 | 1.45 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 9:59:03 AM EST |
| 10.00 | 1.80 | 2.00 | 1.80 | 0.00 | 0.00% | 5 | 26 | 0.74 | 0.91 | 0.11 | -0.01 | 4/25/2024 | 4/25/2024 9:59:03 AM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 391 | 0.30 | 0.30 | 0.28 | -0.01 | 4/24/2024 | 4/25/2024 9:59:03 AM EST |
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 0.63 | 0.03 | 0.04 | 0.00 | 4/25/2024 9:59:03 AM EST | |||
| 17.50 | 0.00 | 0.65 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/25/2024 9:59:03 AM EST | |||
| 20.00 | 0.00 | 1.00 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 4/25/2024 9:59:03 AM EST | |||
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 4/25/2024 9:59:03 AM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 4/25/2024 9:59:03 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.00 | % | 0 | 0 | 8.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 9:59:03 AM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/25/2024 9:59:03 AM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 4/25/2024 9:59:03 AM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.09 | 0.11 | -0.01 | 4/22/2024 | 4/25/2024 9:59:03 AM EST |
| 12.50 | 0.70 | 0.85 | 0.75 | 0.00 | 0.00% | 1 | 282 | 1.69 | -0.70 | 0.28 | -0.01 | 4/25/2024 | 4/25/2024 9:59:03 AM EST |
| 15.00 | 3.10 | 3.40 | 3.40 | 0.00 | 0.00% | 0 | 4 | 0.81 | -0.97 | 0.04 | 0.00 | 4/23/2024 | 4/25/2024 9:59:03 AM EST |
| 17.50 | 5.50 | 6.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/25/2024 9:59:03 AM EST | |||
| 20.00 | 8.00 | 8.40 | 8.48 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/25/2024 9:59:03 AM EST |
| 22.50 | 10.60 | 10.80 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/25/2024 9:59:03 AM EST | |||
| 25.00 | 13.00 | 13.40 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 4/25/2024 9:59:03 AM EST |