Options Chain for ELLINGTON FINANCIAL INC COM (EFC) - $12.03 as of 3/9/2026 1:42:15 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 | 8.10 | 10.40 | 9.25 | 11.30 | 0.00 | 0.00% | 3.70 | 0 | 0 | 6.42 | 0.99 | 0.01 | 0.00 | 1/26/2026 | 3/9/2026 4:00:00 PM EST |
| 5.00 | 5.80 | 7.80 | 6.80 | 8.75 | 0.00 | 0.00% | 1.36 | 0 | 2 | 3.32 | 0.99 | 0.00 | 0.00 | 1/26/2026 | 3/9/2026 4:00:00 PM EST |
| 7.50 | 3.80 | 5.00 | 4.40 | 5.81 | 0.00 | 0.00% | 0.59 | 0 | 2 | 1.59 | 0.99 | 0.00 | 0.00 | 1/27/2026 | 3/9/2026 4:00:00 PM EST |
| 10.00 | 1.50 | 2.20 | 1.85 | 1.85 | -0.28 | -13.15% | 0.18 | 1 | 21 | 0.00 | 0.98 | 0.01 | 0.00 | 3/9/2026 | 3/9/2026 4:00:00 PM EST |
| 12.50 | 0.10 | 0.50 | 0.30 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 235 | 0.24 | 0.44 | 0.42 | -0.01 | 3/5/2026 | 3/9/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.01 | -20.00% | 0.00 | 1 | 747 | 0.40 | 0.01 | 0.02 | 0.00 | 3/9/2026 | 3/9/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.63 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 3/9/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.62 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 3/9/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:00 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 | 5.44 | -0.01 | 0.01 | 0.00 | 3/9/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 20 | 3.15 | -0.01 | 0.00 | 0.00 | 8/20/2025 | 3/9/2026 4:00:00 PM EST |
| 7.50 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 33 | 1.87 | -0.01 | 0.00 | 0.00 | 10/22/2025 | 3/9/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.15 | +0.05 | +50.00% | 0.03 | 2 | 3 | 0.95 | -0.02 | 0.01 | 0.00 | 3/9/2026 | 3/9/2026 4:00:00 PM EST |
| 12.50 | 0.05 | 1.05 | 0.55 | 0.98 | +0.30 | +44.12% | 0.04 | 40 | 297 | 0.57 | -0.56 | 0.42 | -0.01 | 3/9/2026 | 3/9/2026 4:00:00 PM EST |
| 15.00 | 3.00 | 3.80 | 3.40 | 3.20 | +0.46 | +16.79% | 0.23 | 1 | 35 | 1.27 | -0.99 | 0.02 | 0.00 | 3/9/2026 | 3/9/2026 4:00:00 PM EST |
| 17.50 | 5.00 | 6.50 | 5.75 | 4.76 | 0.00 | 0.00% | 0.33 | 0 | 6 | 1.80 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 3/9/2026 4:00:00 PM EST |
| 20.00 | 8.10 | 8.90 | 8.50 | 7.45 | 0.00 | 0.00% | 0.42 | 0 | 3 | 2.03 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/9/2026 4:00:00 PM EST |
| 22.50 | 9.30 | 12.90 | 11.10 | % | 0.49 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:00 PM EST | |||
| 25.00 | 11.30 | 14.40 | 12.85 | % | 0.51 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:00 PM EST |