Dark

Check out our Level2View

EFC
Ellington Financial Inc. Common Stock
stock NYSE

At Close

Sep 18, 2025 3:59:57 PM EDT

13.24USD+0.076%(+0.01)1,833,325

13.23Bid 13.28Ask 0.05Spread

Pre-market

Sep 18, 2025 9:10:30 AM EDT

13.30USD+0.529%(+0.07)5,747

After-hours

Sep 18, 2025 4:00:30 PM EDT

13.23USD-0.076%(-0.01)5,848

OverviewOption ChainHistoricalExchangesShortsMore

Sep 19, 2025 Oct 17, 2025 Jan 16, 2026 Apr 17, 2026

ITM/OTM for Sep 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
109	18	31	56

EFC Sep 19, 2025 Exp. - Volume by Strike

Puts

Calls

EFC Sep 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

EFC Sep 19, 2025 Exp. - Max Pain @ $12.50

Puts

Calls

EFC Sep 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
25.00 C	0	0%	0			EFC250919C00025000
22.50 C	0	0%	0			EFC250919C00022500
20.00 C	0	0%	0			EFC250919C00020000
17.50 C	0.04	0%	1	1	09-16	EFC250919C00017500
15.00 C	0.03	0.00%	3	17	09-11	EFC250919C00015000
12.50 C	0.90	+5.88%	71	96	09-17	EFC250919C00012500
10.00 C	3.70	-5.37%	1	3	08-18	EFC250919C00010000
7.50 C	6.51	0%	2	2	08-22	EFC250919C00007500
5.00 C	8.83	0%	1	1	08-27	EFC250919C00005000
2.50 C	11.34	+6.48%	7	7	08-27	EFC250919C00002500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
25.00 P	0	0%	0			EFC250919P00025000
22.50 P	0	0%	0			EFC250919P00022500
20.00 P	0	0%	0			EFC250919P00020000
17.50 P	0	0%	0			EFC250919P00017500
15.00 P	1.71	+14.00%	1	31	09-17	EFC250919P00015000
12.50 P	0.05	0.00%	41	56	09-17	EFC250919P00012500
10.00 P	0	0%	0			EFC250919P00010000
7.50 P	0	0%	0			EFC250919P00007500
5.00 P	0	0%	0			EFC250919P00005000
2.50 P	0	0%	0			EFC250919P00002500

Share