Options Chain for DYNEX CAP INC COM (DX) - $12.65 as of 7/24/2026 6:07:35 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 | 9.60 | 11.30 | 10.45 | 10.14 | -0.16 | -1.56% | 4.18 | 10 | 0 | 8.23 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 5.00 | 7.10 | 8.80 | 7.95 | 7.65 | -0.35 | -4.38% | 1.59 | 16 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 7.50 | 4.70 | 6.30 | 5.50 | 5.40 | 0.00 | 0.00% | 0.73 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:02 PM EST |
| 10.00 | 2.40 | 2.85 | 2.63 | 2.85 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 4:00:02 PM EST |
| 12.50 | 0.10 | 0.45 | 0.28 | 0.40 | +0.10 | +33.34% | 0.02 | 6 | 484 | 0.18 | 0.55 | 0.67 | 0.00 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.43 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 4:00:02 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:02 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 | 3.09 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.81 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 4:00:02 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 7/24/2026 4:00:02 PM EST | |||
| 12.50 | 0.15 | 0.30 | 0.23 | 0.27 | +0.05 | +22.73% | 0.02 | 75 | 2,029 | 0.18 | -0.45 | 0.67 | 0.00 | 7/24/2026 | 7/24/2026 4:00:02 PM EST |
| 15.00 | 2.15 | 3.10 | 2.63 | 2.55 | 0.00 | 0.00% | 0.18 | 0 | 79 | 1.05 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/24/2026 4:00:02 PM EST |
| 17.50 | 4.30 | 5.50 | 4.90 | % | 0.28 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:02 PM EST | |||
| 20.00 | 6.10 | 8.70 | 7.40 | % | 0.37 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:02 PM EST | |||
| 22.50 | 9.30 | 10.40 | 9.85 | 9.80 | % | 0.44 | 2 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 7/24/2026 4:00:02 PM EST | |
| 25.00 | 11.20 | 13.60 | 12.40 | % | 0.50 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 7/24/2026 4:00:02 PM EST |