Options Chain for ELLINGTON FINANCIAL INC COM (EFC) - $12.60 as of 4/10/2026 6:05:05 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 | 9.20 | 10.70 | 9.95 | 8.50 | 0.00 | 0.00% | 3.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:59:11 AM EST |
| 5.00 | 6.70 | 8.20 | 7.45 | % | 1.49 | 0 | 2 | 9.15 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 7.50 | 4.40 | 5.60 | 5.00 | 4.45 | 0.00 | 0.00% | 0.67 | 0 | 2 | 5.45 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/13/2026 10:59:11 AM EST |
| 10.00 | 2.45 | 2.70 | 2.58 | 2.55 | +0.08 | +3.24% | 0.26 | 2 | 21 | 1.99 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:59:11 AM EST |
| 12.50 | 0.05 | 0.20 | 0.13 | 0.15 | -0.06 | -28.58% | 0.01 | 21 | 333 | 0.19 | 0.56 | 1.28 | -0.01 | 4/13/2026 | 4/13/2026 10:59:11 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 742 | 1.13 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:59:11 AM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 35 | 2.10 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 20.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 10 | 2.36 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM 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 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:59:11 AM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 33 | 3.22 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 8 | 3.61 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:59:11 AM EST |
| 12.50 | 0.05 | 0.20 | 0.13 | 0.17 | +0.02 | +13.34% | 0.01 | 44 | 345 | 0.27 | -0.44 | 1.28 | -0.01 | 4/13/2026 | 4/13/2026 10:59:11 AM EST |
| 15.00 | 2.00 | 3.20 | 2.60 | % | 0.17 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 17.50 | 4.40 | 5.60 | 5.00 | % | 0.29 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 20.00 | 6.80 | 8.30 | 7.55 | % | 0.38 | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST | |||
| 22.50 | 9.30 | 10.80 | 10.05 | 10.60 | 0.00 | 0.00% | 0.45 | 0 | 1 | 5.52 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:59:11 AM EST |
| 25.00 | 11.30 | 13.70 | 12.50 | % | 0.50 | 0 | 0 | 6.98 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:59:11 AM EST |