Options Chain for ELLINGTON FINANCIAL INC COM (EFC) - $13.41 as of 9/1/2026 7:37:32 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 | 0.00 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 3:59:56 PM EST |
| 5.00 | 7.70 | 9.20 | 8.45 | 8.72 | 0.00 | 0.00% | 1.69 | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 3:59:56 PM EST |
| 7.50 | 5.20 | 6.70 | 5.95 | 6.15 | 0.00 | 0.00% | 0.79 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 3:59:56 PM EST |
| 10.00 | 2.80 | 4.00 | 3.40 | 3.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 3:59:56 PM EST |
| 12.50 | 0.60 | 1.20 | 0.90 | 1.05 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.67 | 0.89 | 0.27 | 0.00 | 8/28/2026 | 9/1/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.41 | 0.01 | 0.03 | 0.00 | 8/14/2026 | 9/1/2026 3:59:56 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 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 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/1/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.09 | 0 | 2 | 3.20 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/1/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.33 | -0.11 | 0.27 | 0.00 | 8/27/2026 | 9/1/2026 3:59:56 PM EST |
| 15.00 | 1.20 | 1.95 | 1.58 | % | 0.11 | 0 | 0 | 0.68 | -0.99 | 0.03 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 17.50 | 3.50 | 4.70 | 4.10 | % | 0.23 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 20.00 | 5.80 | 7.30 | 6.55 | % | 0.33 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 22.50 | 8.30 | 9.80 | 9.05 | % | 0.40 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST | |||
| 25.00 | 10.40 | 12.80 | 11.60 | % | 0.46 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 9/1/2026 3:59:56 PM EST |