Options Chain for DYNEX CAP INC COM (DX) - $12.87 as of 8/7/2026 8:00:23 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 | 10.30 | 11.00 | 10.65 | 10.40 | 0.00 | 0.00% | 4.26 | 1 | 13 | 8.18 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 5.00 | 6.70 | 9.20 | 7.95 | 8.00 | 0.00 | 0.00% | 1.59 | 0 | 8 | 6.71 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:58 PM EST |
| 7.50 | 5.10 | 6.00 | 5.55 | 5.65 | +0.35 | +6.61% | 0.74 | 2 | 3 | 3.09 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 10.00 | 2.75 | 3.10 | 2.93 | 3.05 | +0.40 | +15.10% | 0.29 | 5 | 2 | 1.19 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 12.50 | 0.30 | 0.70 | 0.50 | 0.50 | +0.02 | +4.17% | 0.04 | 10 | 674 | 0.46 | 0.80 | 0.52 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 13 | 117 | 0.53 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/7/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 22.50 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.62 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 3:59:58 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.85 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:58 PM EST |
| 12.50 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.01 | 4 | 2,441 | 0.24 | -0.20 | 0.52 | -0.01 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 15.00 | 1.95 | 2.30 | 2.13 | 2.10 | -0.10 | -4.55% | 0.14 | 126 | 127 | 0.84 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:58 PM EST |
| 17.50 | 3.30 | 5.80 | 4.55 | 4.95 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:58 PM EST |
| 20.00 | 5.80 | 8.40 | 7.10 | % | 0.35 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:58 PM EST | |||
| 22.50 | 8.30 | 10.90 | 9.60 | 9.95 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:58 PM EST |
| 25.00 | 10.80 | 13.40 | 12.10 | 12.41 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.82 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:58 PM EST |