Options Chain for DYNEX CAP INC COM (DX) - $14.65 as of 1/16/2026 9:33:11 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 | 10.50 | 13.40 | 11.95 | 12.10 | +0.28 | +2.37% | 4.78 | 1 | 7 | 7.95 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 5.00 | 8.60 | 11.00 | 9.80 | 9.56 | +0.16 | +1.71% | 1.96 | 7 | 1 | 4.76 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 7.50 | 5.50 | 8.50 | 7.00 | 6.90 | +0.35 | +5.35% | 0.93 | 2 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 10.00 | 2.65 | 6.00 | 4.33 | 4.05 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/16/2026 4:00:01 PM EST |
| 12.50 | 1.75 | 2.60 | 2.18 | 2.10 | +0.32 | +17.98% | 0.17 | 3 | 284 | 0.81 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 15.00 | 0.10 | 0.15 | 0.13 | 0.12 | +0.04 | +50.00% | 0.01 | 107 | 141 | 0.17 | 0.28 | 0.47 | 0.00 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 17.50 | 0.00 | 1.05 | 0.53 | 0.13 | % | 0.03 | 3 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:01 PM EST | |
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 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 | 5.87 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 4:00:01 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 26 | 2 | 0.41 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 15.00 | 0.55 | 0.70 | 0.63 | 0.70 | -0.30 | -30.00% | 0.04 | 40 | 40 | 0.17 | -0.72 | 0.47 | 0.00 | 1/16/2026 | 1/16/2026 4:00:01 PM EST |
| 17.50 | 2.65 | 3.90 | 3.28 | 3.08 | % | 0.19 | 1 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:01 PM EST | |
| 20.00 | 3.90 | 6.60 | 5.25 | % | 0.26 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 22.50 | 6.40 | 9.10 | 7.75 | % | 0.34 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST | |||
| 25.00 | 8.90 | 12.20 | 10.55 | % | 0.42 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:01 PM EST |