Options Chain for DYNEX CAP INC COM (DX) - $12.46 as of 8/22/2025 8:01:45 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 | 9.10 | 10.10 | 9.60 | 9.99 | 0.00 | 0.00% | 3.84 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 5.00 | 6.60 | 8.70 | 7.65 | 7.77 | 0.00 | 0.00% | 1.53 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 3:59:59 PM EST |
| 7.50 | 4.70 | 6.00 | 5.35 | 4.88 | 0.00 | 0.00% | 0.71 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:59 PM EST |
| 10.00 | 2.20 | 2.60 | 2.40 | 2.47 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.70 | 0.99 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 12.50 | 0.20 | 0.25 | 0.23 | 0.22 | +0.09 | +69.24% | 0.02 | 110 | 2,827 | 0.16 | 0.51 | 0.70 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,238 | 0.44 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 145 | 0.71 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 8/22/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 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 | 6.36 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 23 | 2.36 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 8/22/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.54 | -0.01 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 12.50 | 0.20 | 0.25 | 0.23 | 0.22 | -0.11 | -33.34% | 0.02 | 31 | 1,502 | 0.16 | -0.49 | 0.70 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 15.00 | 2.45 | 2.60 | 2.53 | 2.77 | 0.00 | 0.00% | 0.17 | 0 | 135 | 0.67 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 17.50 | 4.80 | 7.00 | 5.90 | 5.00 | -0.37 | -6.89% | 0.34 | 4 | 3 | 2.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 20.00 | 7.20 | 8.40 | 7.80 | % | 0.39 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 22.50 | 9.70 | 10.80 | 10.25 | 8.50 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 8/22/2025 3:59:59 PM EST |
| 25.00 | 12.40 | 13.90 | 13.15 | % | 0.53 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |