Options Chain for ELLINGTON FINANCIAL INC COM (EFC) - $12.60 as of 5/27/2025 4:09:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.80 | 10.70 | 10.29 | -0.50 | -4.64% | 9 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 5.00 | 7.20 | 8.20 | 7.81 | 0.00 | 0.00% | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:58:53 PM EST |
| 7.50 | 4.80 | 5.60 | 5.20 | 0.00 | 0.00% | 0 | 4 | 1.50 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:53 PM EST |
| 10.00 | 2.55 | 3.00 | 2.60 | 0.00 | 0.00% | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/27/2025 1:58:53 PM EST |
| 12.50 | 0.50 | 0.60 | 0.49 | +0.02 | +4.26% | 4 | 468 | 0.24 | 0.56 | 0.37 | 0.00 | 5/27/2025 | 5/27/2025 1:58:53 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 572 | 0.38 | 0.03 | 0.06 | 0.00 | 5/16/2025 | 5/27/2025 1:58:53 PM EST |
| 17.50 | 0.00 | 0.35 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 5 | 1.16 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 1:58:53 PM EST |
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 13 | 0.48 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/27/2025 1:58:53 PM EST |
| 12.50 | 0.35 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 332 | 0.25 | -0.44 | 0.37 | 0.00 | 5/23/2025 | 5/27/2025 1:58:53 PM EST |
| 15.00 | 2.05 | 2.80 | 2.02 | 0.00 | 0.00% | 0 | 22 | 0.58 | -0.97 | 0.06 | 0.00 | 3/14/2025 | 5/27/2025 1:58:53 PM EST |
| 17.50 | 4.50 | 5.60 | 4.32 | 0.00 | 0.00% | 0 | 5 | 1.06 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 5/27/2025 1:58:53 PM EST |
| 20.00 | 6.90 | 7.90 | 7.11 | 0.00 | 0.00% | 0 | 6 | 1.14 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 5/27/2025 1:58:53 PM EST |
| 22.50 | 9.50 | 10.20 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST | |||
| 25.00 | 11.80 | 13.10 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:53 PM EST |