Options Chain for DYNEX CAP INC COM (DX) - $12.50 as of 11/20/2024 3:59:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.20 | 10.80 | 10.40 | 0.00 | 0.00% | 0 | 0 | 7.14 | 1.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 3:59:57 PM EST |
| 5.00 | 6.70 | 8.40 | 6.82 | 0.00 | 0.00% | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 11/20/2024 3:59:57 PM EST |
| 7.50 | 4.40 | 5.90 | 4.32 | 0.00 | 0.00% | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 11/20/2024 3:59:57 PM EST |
| 10.00 | 1.55 | 2.60 | 2.35 | 0.00 | 0.00% | 0 | 116 | 0.64 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 12.50 | 0.15 | 0.25 | 0.17 | -0.06 | -26.09% | 203 | 2,996 | 0.19 | 0.40 | 0.64 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | +0.02 | +200.00% | 5 | 492 | 0.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 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 | 6.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 104 | 0.59 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:57 PM EST |
| 12.50 | 0.30 | 0.45 | 0.40 | +0.07 | +21.22% | 135 | 753 | 0.17 | -0.60 | 0.64 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 15.00 | 1.15 | 4.50 | 2.75 | 0.00 | 0.00% | 0 | 29 | 0.96 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 17.50 | 3.80 | 5.80 | 5.28 | 0.00 | 0.00% | 0 | 1 | 1.43 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:57 PM EST |
| 20.00 | 7.00 | 8.40 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 22.50 | 9.20 | 10.90 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 25.00 | 12.10 | 13.80 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |