Options Chain for DYNEX CAP INC COM (DX) - $13.60 as of 4/24/2026 2:59:16 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 | 10.00 | 12.60 | 11.30 | 11.80 | 0.00 | 0.00% | 4.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:46 PM EST |
| 5.00 | 7.90 | 10.10 | 9.00 | 9.30 | 0.00 | 0.00% | 1.80 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:46 PM EST |
| 7.50 | 5.40 | 7.60 | 6.50 | % | 0.87 | 0 | 0 | 3.82 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 10.00 | 3.00 | 4.80 | 3.90 | 3.65 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.22 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:46 PM EST |
| 12.50 | 1.10 | 1.55 | 1.33 | 1.45 | +0.31 | +27.20% | 0.11 | 6 | 675 | 0.43 | 0.86 | 0.17 | -0.01 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.28 | 0.17 | 0.22 | -0.01 | 4/23/2026 | 4/24/2026 3:59:46 PM EST |
| 17.50 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.61 | 0.00 | 0.01 | 0.00 | 4/1/2026 | 4/24/2026 3:59:46 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:46 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 | 0.45 | 0.23 | % | 0.09 | 0 | 0 | 6.19 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/24/2026 3:59:46 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 1 | 296 | 0.32 | -0.14 | 0.17 | -0.01 | 4/24/2026 | 4/24/2026 3:59:46 PM EST |
| 15.00 | 0.85 | 1.35 | 1.10 | 1.35 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.38 | -0.83 | 0.22 | -0.01 | 4/23/2026 | 4/24/2026 3:59:46 PM EST |
| 17.50 | 3.30 | 4.50 | 3.90 | 4.11 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.45 | -1.00 | 0.01 | 0.00 | 4/16/2026 | 4/24/2026 3:59:46 PM EST |
| 20.00 | 5.70 | 7.10 | 6.40 | % | 0.32 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:46 PM EST | |||
| 22.50 | 8.10 | 9.60 | 8.85 | 9.13 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.22 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:46 PM EST |
| 25.00 | 10.20 | 12.60 | 11.40 | % | 0.46 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:46 PM EST |