Options Chain for DYNEX CAP INC COM (DX) - $13.28 as of 3/28/2025 2:51:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.00 | 11.90 | 11.75 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:46 PM EST |
| 5.00 | 7.60 | 9.40 | 9.25 | 0.00 | 0.00% | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:46 PM EST |
| 7.50 | 5.40 | 5.80 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 10.00 | 2.95 | 3.20 | 3.49 | 0.00 | 0.00% | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:46 PM EST |
| 12.50 | 0.55 | 0.70 | 0.65 | -0.20 | -23.53% | 32 | 25 | 0.13 | 0.94 | 0.34 | 0.00 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 15.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 10 | 185 | 0.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 17.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:46 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 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 | 7.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.35 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 112 | 25 | 0.25 | -0.06 | 0.34 | 0.00 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 15.00 | 1.90 | 2.10 | 2.05 | +0.41 | +25.00% | 7 | 114 | 0.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:46 PM EST |
| 17.50 | 4.30 | 4.60 | 3.80 | 0.00 | 0.00% | 0 | 2 | 0.95 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:46 PM EST |
| 20.00 | 6.80 | 7.10 | 6.90 | % | 1 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:46 PM EST | |
| 22.50 | 9.30 | 9.70 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST | |||
| 25.00 | 11.80 | 12.10 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:46 PM EST |