Options Chain for DYNEX CAP INC COM (DX) - $12.55 as of 5/13/2025 8:29:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.90 | 10.20 | 9.82 | 0.00 | 0.00% | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:54 PM EST |
| 5.00 | 7.40 | 7.70 | 6.79 | 0.00 | 0.00% | 0 | 0 | 6.92 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 3:59:54 PM EST |
| 7.50 | 4.80 | 5.50 | 4.60 | 0.00 | 0.00% | 0 | 5 | 4.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:54 PM EST |
| 10.00 | 2.50 | 3.70 | 2.45 | 0.00 | 0.00% | 0 | 69 | 1.68 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:54 PM EST |
| 12.50 | 0.05 | 0.15 | 0.12 | -0.03 | -20.00% | 14 | 783 | 0.16 | 0.58 | 1.60 | -0.02 | 5/13/2025 | 5/13/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.02 | -0.02 | -50.00% | 2 | 100 | 1.33 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.65 | % | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 7.18 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 202 | 1.67 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:54 PM EST |
| 12.50 | 0.05 | 0.10 | 0.08 | -0.02 | -20.00% | 28 | 411 | 0.22 | -0.42 | 1.60 | -0.02 | 5/13/2025 | 5/13/2025 3:59:54 PM EST |
| 15.00 | 2.25 | 2.50 | 2.59 | 0.00 | 0.00% | 0 | 12 | 1.78 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:54 PM EST |
| 17.50 | 4.80 | 5.10 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 20.00 | 7.30 | 7.60 | 7.85 | 0.00 | 0.00% | 0 | 1 | 3.47 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:54 PM EST |
| 22.50 | 9.70 | 10.00 | % | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST | |||
| 25.00 | 12.40 | 12.70 | % | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:54 PM EST |