Options Chain for ELLINGTON FINANCIAL INC COM (EFC) - $12.95 as of 6/10/2025 9:00:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.50 | 11.60 | 10.37 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/10/2025 3:59:55 PM EST |
| 5.00 | 6.40 | 9.10 | 7.95 | 0.00 | 0.00% | 0 | 0 | 7.57 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/10/2025 3:59:55 PM EST |
| 7.50 | 5.00 | 6.50 | 5.47 | 0.00 | 0.00% | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 6/10/2025 3:59:55 PM EST |
| 10.00 | 2.35 | 3.40 | 2.72 | 0.00 | 0.00% | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 6/10/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.60 | 0.45 | +0.10 | +28.58% | 4 | 153 | 0.39 | 0.78 | 0.47 | -0.01 | 6/10/2025 | 6/10/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 26 | 0.63 | 0.01 | 0.02 | 0.00 | 5/29/2025 | 6/10/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.45 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:55 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 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 1.00 | % | 0 | 0 | 7.07 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 6/10/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.19 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/10/2025 3:59:55 PM EST |
| 12.50 | 0.05 | 0.15 | 0.05 | -0.05 | -50.00% | 6 | 252 | 0.32 | -0.22 | 0.47 | -0.01 | 6/10/2025 | 6/10/2025 3:59:55 PM EST |
| 15.00 | 1.85 | 2.60 | 3.10 | 0.00 | 0.00% | 0 | 1 | 1.44 | -0.99 | 0.02 | 0.00 | 5/30/2025 | 6/10/2025 3:59:55 PM EST |
| 17.50 | 4.10 | 5.00 | 4.67 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 6/10/2025 3:59:55 PM EST |
| 20.00 | 6.60 | 7.70 | 7.50 | 0.00 | 0.00% | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 6/10/2025 3:59:55 PM EST |
| 22.50 | 9.10 | 10.00 | % | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:55 PM EST | |||
| 25.00 | 11.60 | 12.70 | % | 0 | 0 | 3.51 | -1.00 | 0.00 | 0.00 | 6/10/2025 3:59:55 PM EST |