# DYNEX CAPITAL INC (DX) Option Chains

> DX option chain: calls and puts by expiration with bid, ask, last and theoretical price, volume, open interest, implied volatility and Greeks.

Data as of Nov 11, 2026 (end of day).

## DX quote

| Field | Value |
|---|---|
| Last | 10.42 |
| Change | -0.21 |
| Open | 10.59 |
| Previous | 10.63 |
| High | 10.60 |
| Low | 10.37 |
| Bid | - |
| Ask | - |
| Volume | 4,637,019 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | Jun 21, 2019 |
| Impl Vol | 28.5% |
| Hist Vol | 18.8% |
| Opt Volume | 494 |
| Open Int | 26,492 |

Calls and puts, near-the-money strikes, expirations through the end of the second month out. Stock price: 10.42.

All expirations: 2026-11-20, 2026-12-18, 2027-03-19, 2027-06-17.

**Price** is the last trade, **TPrice** the theoretical value (Black-Scholes on historical volatility), **IVol** the implied volatility. **NS** is the contract type: S standard, W weekly, Q quarterly, FR fixed return, NS non-standard (adjusted). A contract's daily price history: `/quotes/option-prices.md?optsym=<Symbol>`.

Change the view with query parameters: `expirations` (1, 2, 3, 6, 9 or -1 for all), `expiry` (YYYY-MM-DD, one expiration), `range` (ntm, otm, itm, all), `putcall` (C, P), `strike` (one strike across expirations), `date` (an earlier session, subscribers). Example: `/quotes/stock-option-chains/DX.md?expirations=-1&range=all`.

## Expires Nov 20, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 5.00 | DX 261120C00005000 | 5.00 | 6.20 | 6.20 | 5.43 | 0 | 0 | 359.37% | 0.9434 | -0.0372 | 0.0019 | 0.0194 | 0.0010 | S |
| 7.50 | DX 261120C00007500 | 2.90 | 3.10 | 3.64 | 2.93 | 0 | 1 | 151.53% | 0.9334 | -0.0178 | 0.0021 | 0.0522 | 0.0017 | S |
| 10.00 | DX 261120C00010000 | 0.25 | 0.60 | 0.54 | 0.45 | 14 | 139 | 44.02% | 0.7357 | -0.0131 | 0.0054 | 0.4542 | 0.0018 | S |
| 12.50 | DX 261120C00012500 | 0.00 | 0.05 | 0.03 | 0.03 | 0 | 887 | 72.39% | 0.0613 | -0.0080 | 0.0020 | 0.1023 | 0.0002 | S |
| 15.00 | DX 261120C00015000 | 0.00 | 2.60 | 0.04 | 0.04 | 0 | 4 | 131.41% | 0.0482 | -0.0120 | 0.0016 | 0.0466 | 0.0001 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 10.00 | DX 261120P00010000 | 0.00 | 0.10 | 0.05 | 0.01 | 52 | 617 | 29.86% | -0.1837 | -0.0072 | 0.0043 | 0.5439 | -0.0005 | S |
| 12.50 | DX 261120P00012500 | 1.95 | 2.45 | 1.80 | 2.06 | 0 | 538 | 103.02% | -0.8518 | -0.0216 | 0.0038 | 0.1372 | -0.0027 | S |
| 15.00 | DX 261120P00015000 | 4.40 | 4.70 | 4.50 | 4.55 | 1 | 42 | 18.77% | -1.0000 | 0.0000 | 0.0000 | 0.0000 | -0.0037 | S |
| 17.50 | DX 261120P00017500 | 6.90 | 7.20 | 7.05 | 7.05 | 2 | 0 | 18.77% | -1.0000 | 0.0000 | 0.0000 | 0.0000 | -0.0043 | S |

## Expires Dec 18, 2026

### Calls

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 5.00 | DX 261218C00005000 | 5.00 | 6.30 | 6.03 | 5.61 | 0 | 2 | 264.44% | 0.9025 | -0.0206 | 0.0057 | 0.0197 | 0.0034 | S |
| 7.50 | DX 261218C00007500 | 2.30 | 3.70 | 3.65 | 3.20 | 0 | 4 | 164.02% | 0.8140 | -0.0198 | 0.0089 | 0.0493 | 0.0049 | S |
| 10.00 | DX 261218C00010000 | 0.50 | 0.65 | 0.65 | 0.82 | 0 | 85 | 24.63% | 0.7156 | -0.0038 | 0.0113 | 0.4154 | 0.0070 | S |
| 12.50 | DX 261218C00012500 | 0.00 | 0.05 | 0.05 | 0.00 | 0 | 5,270 | 34.33% | 0.0541 | -0.0017 | 0.0036 | 0.0964 | 0.0005 | S |
| 15.00 | DX 261218C00015000 | 0.00 | 2.60 | 0.03 | 0.03 | 0 | 3,652 | 61.50% | 0.0392 | -0.0023 | 0.0028 | 0.0415 | 0.0004 | S |
| 17.50 | DX 261218C00017500 | 0.00 | 0.05 | 0.05 | 0.03 | 0 | 0 | 79.30% | 0.0271 | -0.0022 | 0.0021 | 0.0238 | 0.0003 | S |

### Puts

| Strike | Symbol | Bid | Ask | Price | TPrice | Vol | OI | IVol | Delta | Theta | Vega | Gamma | Rho | NS |
|---:|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---:|---|
| 7.50 | DX 261218P00007500 | 0.00 | 0.35 | 0.03 | 0.03 | 0 | 33 | 60.37% | -0.0352 | -0.0021 | 0.0026 | 0.0388 | -0.0004 | S |
| 10.00 | DX 261218P00010000 | 0.15 | 0.20 | 0.17 | 0.02 | 148 | 3,287 | 26.30% | -0.2954 | -0.0040 | 0.0115 | 0.3958 | -0.0033 | S |
| 12.50 | DX 261218P00012500 | 2.15 | 2.35 | 2.10 | 1.62 | 1 | 2,830 | 57.36% | -0.8171 | -0.0067 | 0.0088 | 0.1395 | -0.0109 | S |
| 15.00 | DX 261218P00015000 | 4.20 | 5.20 | 4.26 | 4.02 | 0 | 96 | 18.77% | -1.0004 | 0.0001 | 0.0000 | 0.0000 | -0.0152 | S |
| 17.50 | DX 261218P00017500 | 6.00 | 8.40 | 7.12 | 6.43 | 3 | 3 | 87.89% | -0.9569 | -0.0035 | 0.0031 | 0.0316 | -0.0173 | S |

## More for DX

- [Quote](https://www.optionistics.com/quotes/stock-quotes/DX.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/DX.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/DX.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=DX)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/DX.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/DX.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/DX.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/DX.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt