Options Chain for ELLINGTON FINANCIAL INC COM (EFC) - $12.19 as of 4/18/2025 8:48:55 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.80 | 11.60 | 10.50 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 4/17/2025 3:59:48 PM EST |
| 5.00 | 6.50 | 7.70 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 7.50 | 4.10 | 5.80 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 10.00 | 1.55 | 3.30 | 1.70 | 0.00 | 0.00% | 0 | 5 | 1.66 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 3:59:48 PM EST |
| 12.50 | 0.20 | 0.35 | 0.26 | +0.02 | +8.34% | 46 | 74 | 0.30 | 0.39 | 0.37 | -0.01 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 0.48 | 0.01 | 0.02 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 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 | 0.75 | % | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 7.50 | 0.00 | 0.35 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 105 | 0.66 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 3:59:48 PM EST |
| 12.50 | 0.65 | 0.85 | 0.65 | -0.14 | -17.73% | 54 | 123 | 0.30 | -0.61 | 0.37 | -0.01 | 4/17/2025 | 4/17/2025 3:59:48 PM EST |
| 15.00 | 2.70 | 3.90 | 3.16 | 0.00 | 0.00% | 0 | 2 | 1.48 | -0.99 | 0.02 | 0.00 | 4/14/2025 | 4/17/2025 3:59:48 PM EST |
| 17.50 | 4.70 | 6.40 | 5.63 | 0.00 | 0.00% | 0 | 2 | 1.88 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 3:59:48 PM EST |
| 20.00 | 7.40 | 8.90 | % | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 22.50 | 9.80 | 11.40 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST | |||
| 25.00 | 12.40 | 13.90 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:48 PM EST |