Options Chain for ELLINGTON FINANCIAL INC COM (EFC) - $13.70 as of 7/17/2026 11:01:54 AM 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 | 9.90 | 12.60 | 11.25 | 11.05 | 0.00 | 0.00% | 4.50 | 0 | 7 | 9.11 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 2:59:04 PM EST |
| 5.00 | 7.40 | 10.10 | 8.75 | 8.55 | 0.00 | 0.00% | 1.75 | 0 | 1 | 4.95 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/17/2026 2:59:04 PM EST |
| 7.50 | 4.90 | 7.60 | 6.25 | 6.20 | 0.00 | 0.00% | 0.83 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/17/2026 2:59:04 PM EST |
| 10.00 | 2.45 | 4.50 | 3.48 | 3.82 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.70 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/17/2026 2:59:04 PM EST |
| 12.50 | 0.95 | 1.60 | 1.28 | 1.25 | +0.05 | +4.17% | 0.10 | 1 | 42 | 0.42 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:59:04 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.27 | 0.01 | 0.04 | 0.00 | 7/16/2026 | 7/17/2026 2:59:04 PM EST |
| 17.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/17/2026 2:59:04 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/17/2026 2:59:04 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/17/2026 2:59:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 7/17/2026 2:59:04 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 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 7/17/2026 2:59:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 7/17/2026 2:59:04 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 7/17/2026 2:59:04 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/17/2026 2:59:04 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.10 | -0.10 | -50.00% | 0.01 | 111 | 25 | 0.34 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/17/2026 2:59:04 PM EST |
| 15.00 | 0.30 | 1.70 | 1.00 | 1.62 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.35 | -0.99 | 0.04 | 0.00 | 7/6/2026 | 7/17/2026 2:59:04 PM EST |
| 17.50 | 2.55 | 5.20 | 3.88 | % | 0.22 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/17/2026 2:59:04 PM EST | |||
| 20.00 | 5.10 | 7.70 | 6.40 | % | 0.32 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/17/2026 2:59:04 PM EST | |||
| 22.50 | 8.10 | 10.20 | 9.15 | % | 0.41 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/17/2026 2:59:04 PM EST | |||
| 25.00 | 10.20 | 12.60 | 11.40 | % | 0.46 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 7/17/2026 2:59:04 PM EST |