Options Chain for DYNEX CAP INC COM (DX) - $10.86 as of 10/30/2026 4:37:26 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 | 7.10 | 9.70 | 8.40 | 8.60 | 0.00 | 0.00% | 3.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 2:59:06 PM EST |
| 5.00 | 4.60 | 7.30 | 5.95 | 6.20 | 0.00 | 0.00% | 1.19 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 2:59:06 PM EST |
| 7.50 | 2.10 | 4.70 | 3.40 | 3.64 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.28 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 2:59:06 PM EST |
| 10.00 | 0.20 | 1.30 | 0.75 | 0.75 | -0.58 | -43.61% | 0.07 | 1 | 137 | 0.86 | 0.79 | 0.27 | -0.01 | 10/30/2026 | 10/30/2026 2:59:06 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 886 | 0.45 | 0.07 | 0.13 | 0.00 | 10/20/2026 | 10/30/2026 2:59:06 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.83 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/30/2026 2:59:06 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/30/2026 2:59:06 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/30/2026 2:59:06 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 10/30/2026 2:59:06 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 | 3.31 | 0.00 | 0.00 | 0.00 | 10/30/2026 2:59:06 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 10/30/2026 2:59:06 PM EST | |||
| 7.50 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 10/30/2026 2:59:06 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.01 | -16.67% | 0.01 | 150 | 644 | 0.43 | -0.21 | 0.27 | -0.01 | 10/30/2026 | 10/30/2026 2:59:06 PM EST |
| 12.50 | 1.70 | 1.90 | 1.80 | 1.84 | +0.14 | +8.24% | 0.14 | 88 | 497 | 0.40 | -0.93 | 0.13 | 0.00 | 10/30/2026 | 10/30/2026 2:59:06 PM EST |
| 15.00 | 3.80 | 5.30 | 4.55 | 4.40 | 0.00 | 0.00% | 0.30 | 0 | 42 | 2.21 | -1.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 2:59:06 PM EST |
| 17.50 | 5.90 | 7.40 | 6.65 | % | 0.38 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/30/2026 2:59:06 PM EST | |||
| 20.00 | 7.80 | 10.40 | 9.10 | % | 0.45 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 10/30/2026 2:59:06 PM EST | |||
| 22.50 | 10.40 | 12.80 | 11.60 | % | 0.52 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 10/30/2026 2:59:06 PM EST |