Options Chain for ELLINGTON FINANCIAL INC COM (EFC) - $12.45 as of 2/20/2026 3:00:03 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 9.00 11.30 10.15 9.98 -0.92 -8.44% 4.06 1 0 9.14 1.00 0.00 0.00 2/20/2026 2/20/2026 4:00:15 PM EST
5.00 6.50 8.80 7.65 8.50 0.00 0.00% 1.53 0 0 5.03 1.00 0.00 0.00 1/28/2026 2/20/2026 4:00:15 PM EST
7.50 3.60 6.20 4.90 % 0.65 0 0 3.12 1.00 0.00 0.00 2/20/2026 4:00:15 PM EST
10.00 2.10 2.90 2.50 2.77 0.00 0.00% 0.25 0 3 1.19 1.00 0.00 0.00 2/17/2026 2/20/2026 4:00:15 PM EST
12.50 0.25 0.35 0.30 0.25 -0.05 -16.67% 0.02 48 166 0.27 0.45 0.46 0.00 2/20/2026 2/20/2026 4:00:15 PM EST
15.00 0.00 0.05 0.03 0.05 0.00 0.00% 0.00 0 65 0.47 0.00 0.01 0.00 2/17/2026 2/20/2026 4:00:15 PM EST
17.50 0.00 0.75 0.38 0.01 0.00 0.00% 0.02 0 3 1.58 0.00 0.00 0.00 2/6/2026 2/20/2026 4:00:15 PM EST
20.00 0.00 0.75 0.38 % 0.02 0 0 1.88 0.00 0.00 0.00 2/20/2026 4:00:15 PM EST
22.50 0.00 0.75 0.38 % 0.02 0 0 2.13 0.00 0.00 0.00 2/20/2026 4:00:15 PM EST
25.00 0.00 0.75 0.38 % 0.02 0 0 2.33 0.00 0.00 0.00 2/20/2026 4:00:15 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 6.30 0.00 0.00 0.00 2/20/2026 4:00:15 PM EST
5.00 0.00 0.75 0.38 % 0.08 0 0 3.66 0.00 0.00 0.00 2/20/2026 4:00:15 PM EST
7.50 0.00 0.75 0.38 % 0.05 0 0 2.31 0.00 0.00 0.00 2/20/2026 4:00:15 PM EST
10.00 0.00 0.50 0.25 % 0.03 0 0 1.10 0.00 0.00 0.00 2/20/2026 4:00:15 PM EST
12.50 0.40 0.55 0.48 0.48 +0.08 +20.00% 0.04 51 152 0.28 -0.55 0.46 0.00 2/20/2026 2/20/2026 4:00:15 PM EST
15.00 2.55 2.80 2.68 2.75 +0.35 +14.59% 0.18 10 210 0.56 -1.00 0.01 0.00 2/20/2026 2/20/2026 4:00:15 PM EST
17.50 4.60 5.70 5.15 % 0.29 0 0 1.36 -1.00 0.00 0.00 2/20/2026 4:00:15 PM EST
20.00 6.90 8.40 7.65 % 0.38 0 0 1.84 -1.00 0.00 0.00 2/20/2026 4:00:15 PM EST
22.50 9.40 10.90 10.15 % 0.45 0 0 2.10 -1.00 0.00 0.00 2/20/2026 4:00:15 PM EST
25.00 11.50 13.80 12.65 % 0.51 0 0 2.68 -1.00 0.00 0.00 2/20/2026 4:00:15 PM EST