Dark

Check out our Level2View

EFC
Ellington Financial Inc. Common Stock
stock NYSE

At Close

Aug 7, 2026 3:59:56 PM EDT

13.59USD+3.425%(+0.45)2,231,436

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 6, 2026 9:26:30 AM EDT

13.28USD+1.065%(+0.14)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

13.60USD+0.074%(+0.01)192,131

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Jan 15, 2027

ITM/OTM for Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
142	666	17	144

EFC Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

EFC Oct 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

EFC Oct 16, 2026 Exp. - Max Pain @ $12.50

Puts

Calls

EFC Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
25.00 C	0	0%	0			EFC261016C00025000
22.50 C	0	0%	0			EFC261016C00022500
20.00 C	0	0%	0			EFC261016C00020000
17.50 C	0.05	0%	2	0	06-18	EFC261016C00017500
15.00 C	0.05	0.00%	5	666	07-28	EFC261016C00015000
12.50 C	1.06	+4.95%	1	124	07-27	EFC261016C00012500
10.00 C	2.50	-26.90%	16	10	07-30	EFC261016C00010000
7.50 C	6.25	+0.81%	2	5	06-29	EFC261016C00007500
5.00 C	8.25	-3.51%	4	1	08-04	EFC261016C00005000
2.50 C	10.80	+1.89%	8	2	08-04	EFC261016C00002500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
25.00 P	0	0%	0			EFC261016P00025000
22.50 P	0	0%	0			EFC261016P00022500
20.00 P	8.45	+4.97%	1	1	03-11	EFC261016P00020000
17.50 P	5.58	+12.96%	1	2	04-10	EFC261016P00017500
15.00 P	1.88	-11.32%	1	14	07-06	EFC261016P00015000
12.50 P	0.30	-40.00%	5	136	07-29	EFC261016P00012500
10.00 P	0.40	0.00%	1	1	04-06	EFC261016P00010000
7.50 P	0.31	0%	1	1	05-05	EFC261016P00007500
5.00 P	0	0%	0			EFC261016P00005000
2.50 P	0.03	-40.00%	5	6	07-29	EFC261016P00002500

Share