Options Chain for ELLINGTON FINANCIAL INC COM (EFC) - $13.54 as of 9/12/2025 3:32:53 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 | 10.10 | 12.30 | 11.20 | 11.34 | 0.00 | 0.00% | 4.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:58 PM EST |
| 5.00 | 7.80 | 9.30 | 8.55 | 8.83 | 0.00 | 0.00% | 1.71 | 0 | 0 | 8.03 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:58 PM EST |
| 7.50 | 5.30 | 6.80 | 6.05 | 6.51 | 0.00 | 0.00% | 0.81 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:58 PM EST |
| 10.00 | 3.00 | 4.10 | 3.55 | 3.70 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.96 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:58 PM EST |
| 12.50 | 0.80 | 1.25 | 1.03 | 0.90 | -0.70 | -43.75% | 0.08 | 3 | 26 | 0.92 | 0.97 | 0.11 | 0.00 | 9/12/2025 | 9/12/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.59 | 0.00 | 0.01 | 0.00 | 9/11/2025 | 9/12/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 9/12/2025 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 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 7.64 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 90 | 0.46 | -0.03 | 0.11 | 0.00 | 9/2/2025 | 9/12/2025 3:59:58 PM EST |
| 15.00 | 1.45 | 1.80 | 1.63 | 1.50 | 0.00 | 0.00% | 0.11 | 0 | 30 | 1.03 | -1.00 | 0.01 | 0.00 | 9/2/2025 | 9/12/2025 3:59:58 PM EST |
| 17.50 | 3.60 | 4.60 | 4.10 | % | 0.23 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 20.00 | 6.00 | 7.20 | 6.60 | % | 0.33 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 22.50 | 8.80 | 9.70 | 9.25 | % | 0.41 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST | |||
| 25.00 | 11.30 | 12.20 | 11.75 | % | 0.47 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:58 PM EST |