Options Chain for ELLINGTON FINANCIAL INC COM (EFC) - $13.59 as of 5/29/2026 12:29:56 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 | 10.00 | 12.20 | 11.10 | 11.15 | 0.00 | 0.00% | 4.44 | 0 | 0 | 9.01 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:01 PM EST |
| 5.00 | 7.10 | 9.70 | 8.40 | 8.70 | 0.00 | 0.00% | 1.68 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:01 PM EST |
| 7.50 | 6.00 | 6.20 | 6.10 | 6.10 | -0.05 | -0.82% | 0.81 | 8 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:01 PM EST |
| 10.00 | 3.40 | 3.70 | 3.55 | 3.60 | 0.00 | 0.00% | 0.35 | 7 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:01 PM EST |
| 12.50 | 1.05 | 1.25 | 1.15 | 1.17 | +0.12 | +11.43% | 0.09 | 2 | 0 | 0.38 | 0.97 | 0.10 | 0.00 | 5/29/2026 | 5/29/2026 1:59:01 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | 0.02 | 0.09 | 0.00 | 4/30/2026 | 5/29/2026 1:59:01 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.65 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 1:59:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.78 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:59:01 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 12.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.44 | -0.03 | 0.10 | 0.00 | 5/28/2026 | 5/29/2026 1:59:01 PM EST |
| 15.00 | 1.20 | 1.95 | 1.58 | 2.09 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.86 | -0.98 | 0.09 | 0.00 | 4/21/2026 | 5/29/2026 1:59:01 PM EST |
| 17.50 | 3.50 | 4.70 | 4.10 | % | 0.23 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 20.00 | 5.40 | 7.90 | 6.65 | % | 0.33 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 22.50 | 7.90 | 10.40 | 9.15 | % | 0.41 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 25.00 | 10.40 | 12.80 | 11.60 | % | 0.46 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST |