Options Chain for DYNEX CAP INC COM (DX) - $12.52 as of 9/14/2026 10:40:45 AM 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 | 9.30 | 10.10 | 9.70 | 10.40 | 0.00 | 0.00% | 3.88 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/14/2026 9:59:09 AM EST |
| 5.00 | 6.80 | 7.60 | 7.20 | 7.95 | 0.00 | 0.00% | 1.44 | 0 | 1 | 9.78 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/14/2026 9:59:09 AM EST |
| 7.50 | 4.40 | 5.60 | 5.00 | 5.35 | 0.00 | 0.00% | 0.67 | 0 | 6 | 5.54 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/14/2026 9:59:09 AM EST |
| 10.00 | 2.05 | 2.55 | 2.30 | 2.55 | -0.03 | -1.17% | 0.23 | 3 | 4 | 3.23 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:59:09 AM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.12 | -0.05 | -29.42% | 0.01 | 6 | 1,303 | 0.25 | 0.49 | 1.21 | -0.02 | 9/14/2026 | 9/14/2026 9:59:09 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 7,323 | 1.14 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:59:09 AM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 345 | 1.82 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/14/2026 9:59:09 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.36 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/14/2026 9:59:09 AM EST |
| 22.50 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 6.45 | 0.00 | 0.00 | 0.00 | 9/14/2026 9:59:09 AM EST | |||
| 25.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 5 | 7.75 | 0.00 | 0.00 | 0.00 | 9/14/2026 9:59:09 AM 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/14/2026 9:59:09 AM EST |
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 9:59:09 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 9/14/2026 9:59:09 AM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.04 | +400.00% | 0.00 | 25 | 2,619 | 1.38 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:59:09 AM EST |
| 12.50 | 0.10 | 0.20 | 0.15 | 0.15 | +0.05 | +50.00% | 0.01 | 300 | 3,018 | 0.36 | -0.51 | 1.21 | -0.02 | 9/14/2026 | 9/14/2026 9:59:09 AM EST |
| 15.00 | 2.00 | 3.00 | 2.50 | 2.52 | +0.03 | +1.21% | 0.17 | 1 | 103 | 2.37 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/14/2026 9:59:09 AM EST |
| 17.50 | 4.40 | 5.60 | 5.00 | 4.52 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 9/14/2026 9:59:09 AM EST |
| 20.00 | 6.70 | 8.20 | 7.45 | 6.90 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/14/2026 9:59:09 AM EST |
| 22.50 | 9.20 | 10.70 | 9.95 | 9.85 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 9/14/2026 9:59:09 AM EST |
| 25.00 | 11.30 | 13.70 | 12.50 | 12.35 | 0.00 | 0.00% | 0.50 | 0 | 0 | 6.89 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 9/14/2026 9:59:09 AM EST |