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

0.00Bid 0.00Ask 0.00Spread

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 Oct 17, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
209	513	1,416	2,465

EFC Oct 17, 2025 Exp. - Volume by Strike

Puts

Calls

EFC Oct 17, 2025 Exp. - Open Interest by Strike

Puts

Calls

EFC Oct 17, 2025 Exp. - Max Pain @ $15.00

Puts

Calls

EFC Oct 17, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
25.00 C	0	0%	0			EFC251017C00025000
22.50 C	0	0%	0			EFC251017C00022500
20.00 C	0.02	0%	2	1	04-25	EFC251017C00020000
17.50 C	0.05	0.00%	1	32	07-08	EFC251017C00017500
15.00 C	0.05	+66.67%	1	480	09-09	EFC251017C00015000
12.50 C	0.90	0.00%	6	192	09-17	EFC251017C00012500
10.00 C	3.90	+2.63%	1	12	09-09	EFC251017C00010000
7.50 C	0	0%	0			EFC251017C00007500
5.00 C	0	0%	0			EFC251017C00005000
2.50 C	11.20	+4.67%	5	5	08-14	EFC251017C00002500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
25.00 P	13.21	+0.84%	1	11	04-15	EFC251017P00025000
22.50 P	9.92	+2.27%	2	13	06-17	EFC251017P00022500
20.00 P	6.71	-7.58%	2	10	08-12	EFC251017P00020000
17.50 P	4.00	+9.59%	2	23	08-28	EFC251017P00017500
15.00 P	1.65	+1.23%	3	1,359	09-17	EFC251017P00015000
12.50 P	0.15	+50.00%	2,406	2,382	09-17	EFC251017P00012500
10.00 P	0.12	+71.43%	1	48	07-14	EFC251017P00010000
7.50 P	0.05	-64.29%	20	35	05-14	EFC251017P00007500
5.00 P	0	0%	0			EFC251017P00005000
2.50 P	0	0%	0			EFC251017P00002500

Share