Options Chain for ELLINGTON FINANCIAL INC COM (EFC) - $11.44 as of 10/22/2026 7:07:08 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 | 7.60 | 10.50 | 9.05 | 9.01 | 0.00 | 0.00% | 3.62 | 0 | 12 | 8.60 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 3:59:52 PM EST |
| 5.00 | 4.70 | 8.60 | 6.65 | 6.50 | 0.00 | 0.00% | 1.33 | 0 | 3 | 5.78 | 1.00 | 0.00 | 0.00 | 10/21/2026 | 10/22/2026 3:59:52 PM EST |
| 7.50 | 2.65 | 5.50 | 4.08 | 4.16 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/22/2026 3:59:52 PM EST |
| 10.00 | 1.15 | 2.05 | 1.60 | 1.66 | % | 0.16 | 2 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/22/2026 3:59:52 PM EST | |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 13 | 2,062 | 0.30 | 0.05 | 0.20 | 0.00 | 10/22/2026 | 10/22/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:52 PM EST | |||
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:52 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 | 2.00 | 1.00 | % | 0.40 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 10/22/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.47 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/22/2026 3:59:52 PM EST |
| 12.50 | 0.85 | 1.10 | 0.98 | 1.00 | -0.20 | -16.67% | 0.08 | 1 | 56 | 0.38 | -0.95 | 0.20 | 0.00 | 10/22/2026 | 10/22/2026 3:59:52 PM EST |
| 15.00 | 2.35 | 4.90 | 3.63 | % | 0.24 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 10/22/2026 3:59:52 PM EST | |||
| 17.50 | 4.80 | 7.50 | 6.15 | 6.02 | 0.00 | 0.00% | 0.35 | 0 | 5 | 2.44 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/22/2026 3:59:52 PM EST |
| 20.00 | 7.30 | 10.00 | 8.65 | % | 0.43 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 10/22/2026 3:59:52 PM EST | |||
| 22.50 | 9.80 | 12.50 | 11.15 | % | 0.50 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 10/22/2026 3:59:52 PM EST | |||
| 25.00 | 12.30 | 15.00 | 13.65 | % | 0.55 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 10/22/2026 3:59:52 PM EST |