Options Chain for DYNEX CAP INC COM (DX) - $13.95 as of 11/28/2025 3:33:28 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 | 12.70 | 11.50 | 11.06 | 0.00 | 0.00% | 4.60 | 0 | 0 | 9.76 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:50 PM EST |
| 5.00 | 8.20 | 9.70 | 8.95 | 8.60 | 0.00 | 0.00% | 1.79 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:50 PM EST |
| 7.50 | 5.70 | 7.20 | 6.45 | 6.08 | 0.00 | 0.00% | 0.86 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/28/2025 12:59:50 PM EST |
| 10.00 | 3.40 | 4.60 | 4.00 | 3.10 | 0.00 | 0.00% | 0.40 | 0 | 4 | 1.85 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:50 PM EST |
| 12.50 | 1.50 | 1.60 | 1.55 | 1.55 | 0.00 | 0.00% | 0.12 | 9 | 397 | 0.47 | 1.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 348 | 0.26 | 0.05 | 0.17 | 0.00 | 11/21/2025 | 11/28/2025 12:59:50 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/28/2025 12:59:50 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 22.50 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.80 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 11/28/2025 12:59:50 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 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 | 0.20 | 0.10 | 0.10 | % | 0.04 | 1 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:50 PM EST | |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.15 | % | 0.02 | 1 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:50 PM EST | |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 5 | 2.96 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/28/2025 12:59:50 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 742 | 0.83 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:50 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 31 | 877 | 0.34 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 11/28/2025 12:59:50 PM EST |
| 15.00 | 0.70 | 1.40 | 1.05 | 1.58 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.51 | -0.95 | 0.17 | 0.00 | 11/17/2025 | 11/28/2025 12:59:50 PM EST |
| 17.50 | 2.25 | 3.80 | 3.03 | 4.08 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 11/28/2025 12:59:50 PM EST |
| 20.00 | 5.30 | 6.80 | 6.05 | 7.83 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.71 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 11/28/2025 12:59:50 PM EST |
| 22.50 | 7.80 | 9.30 | 8.55 | % | 0.38 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST | |||
| 25.00 | 10.00 | 12.30 | 11.15 | % | 0.45 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:50 PM EST |