Options Chain for ELLINGTON FINANCIAL INC COM (EFC) - $13.37 as of 10/29/2025 3:10:05 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 | 12.90 | 11.45 | 11.01 | +0.43 | +4.07% | 4.58 | 9 | 44 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 5.00 | 7.60 | 10.40 | 9.00 | 8.13 | 0.00 | 0.00% | 1.80 | 0 | 9 | 7.17 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 7.50 | 5.10 | 7.90 | 6.50 | % | 0.87 | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 10.00 | 2.60 | 4.60 | 3.60 | % | 0.36 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 12.50 | 0.60 | 1.15 | 0.88 | 0.90 | +0.05 | +5.89% | 0.07 | 1 | 102 | 0.59 | 0.95 | 0.46 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 3 | 20 | 0.37 | 0.04 | 0.08 | 0.00 | 10/29/2025 | 10/29/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 7.06 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.31 | -0.05 | 0.46 | 0.00 | 10/28/2025 | 10/29/2025 3:59:58 PM EST |
| 15.00 | 0.50 | 2.00 | 1.25 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.55 | -0.96 | 0.08 | 0.00 | 10/22/2025 | 10/29/2025 3:59:58 PM EST |
| 17.50 | 2.40 | 6.30 | 4.35 | 3.95 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.50 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 3:59:58 PM EST |
| 20.00 | 5.80 | 8.80 | 7.30 | % | 0.36 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 22.50 | 8.30 | 11.30 | 9.80 | % | 0.44 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST | |||
| 25.00 | 10.60 | 13.10 | 11.85 | % | 0.47 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:58 PM EST |