Options Chain for ELLINGTON FINANCIAL INC COM (EFC) - $13.25 as of 7/25/2025 4:09:34 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 | 9.50 | 12.20 | 10.85 | % | 4.34 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 5.00 | 7.00 | 9.60 | 8.30 | % | 1.66 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 7.50 | 4.50 | 7.20 | 5.85 | % | 0.78 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 10.00 | 2.75 | 3.90 | 3.33 | % | 0.33 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 12.50 | 0.35 | 0.90 | 0.63 | 0.70 | -0.17 | -19.54% | 0.05 | 69 | 113 | 0.41 | 1.00 | 0.06 | 0.00 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.40 | 0.00 | 0.02 | 0.00 | 7/24/2025 | 7/25/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 7/25/2025 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 | 7.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.00 | 10 | 246 | 0.26 | 0.00 | 0.06 | 0.00 | 7/25/2025 | 7/25/2025 3:59:58 PM EST |
| 15.00 | 1.55 | 2.30 | 1.93 | 1.80 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.85 | -1.00 | 0.02 | 0.00 | 7/24/2025 | 7/25/2025 3:59:58 PM EST |
| 17.50 | 4.10 | 4.90 | 4.50 | % | 0.26 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 20.00 | 6.30 | 7.60 | 6.95 | 6.85 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.95 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 3:59:58 PM EST |
| 22.50 | 8.80 | 10.10 | 9.45 | % | 0.42 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST | |||
| 25.00 | 11.40 | 12.90 | 12.15 | % | 0.49 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 7/25/2025 3:59:58 PM EST |