Options Chain for ELLINGTON FINANCIAL INC COM (EFC) - $13.94 as of 12/23/2025 3:00:34 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 | 10.30 | 12.70 | 11.50 | 11.46 | 0.00 | 0.00% | 4.60 | 0 | 0 | 9.92 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:59:04 PM EST |
| 5.00 | 7.00 | 10.20 | 8.60 | 8.99 | 0.00 | 0.00% | 1.72 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:59:04 PM EST |
| 7.50 | 4.30 | 7.70 | 6.00 | 6.50 | 0.00 | 0.00% | 0.80 | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 12/23/2025 1:59:04 PM EST |
| 10.00 | 3.70 | 4.60 | 4.15 | 2.93 | 0.00 | 0.00% | 0.42 | 0 | 5 | 1.89 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 12/23/2025 1:59:04 PM EST |
| 12.50 | 1.10 | 1.85 | 1.48 | 1.34 | 0.00 | 0.00% | 0.12 | 0 | 102 | 0.84 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/23/2025 1:59:04 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 734 | 0.27 | 0.03 | 0.11 | 0.00 | 12/19/2025 | 12/23/2025 1:59:04 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 169 | 0.58 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 12/23/2025 1:59:04 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 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 | 0.20 | 0.10 | 0.35 | -0.01 | -2.78% | 0.04 | 1 | 2 | 4.58 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.40 | -0.01 | -2.44% | 0.02 | 1 | 1 | 2.78 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 100 | 2.75 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 12/23/2025 1:59:04 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.76 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 12/23/2025 1:59:04 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 386 | 0.29 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/23/2025 1:59:04 PM EST |
| 15.00 | 1.20 | 1.50 | 1.35 | 1.20 | -0.20 | -14.29% | 0.09 | 1 | 27 | 0.47 | -0.97 | 0.11 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 17.50 | 3.10 | 4.30 | 3.70 | 3.91 | 0.00 | 0.00% | 0.21 | 0 | 11 | 1.16 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 12/23/2025 1:59:04 PM EST |
| 20.00 | 5.40 | 6.90 | 6.15 | % | 0.31 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 22.50 | 7.90 | 9.40 | 8.65 | % | 0.38 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 25.00 | 10.10 | 12.40 | 11.25 | 12.61 | 0.00 | 0.00% | 0.45 | 0 | 40 | 2.56 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 12/23/2025 1:59:04 PM EST |