Dark

Check out our API

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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
792	2,901	87	3,086

EFC Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

EFC Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

EFC Dec 18, 2026 Exp. - Max Pain @ $12.50

Puts

Calls

EFC Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
25.00 C	0	0%	0			EFC261218C00025000
22.50 C	0	0%	0			EFC261218C00022500
20.00 C	0.05	0.00%	5	14	03-13	EFC261218C00020000
17.50 C	0.07	+40.00%	81	409	05-07	EFC261218C00017500
15.00 C	0.10	0.00%	62	2,478	08-04	EFC261218C00015000
12.50 C	0.99	-8.33%	3	778	08-05	EFC261218C00012500
10.00 C	2.45	-33.24%	10	5	07-30	EFC261218C00010000
7.50 C	6.20	+5.98%	7	7	05-27	EFC261218C00007500
5.00 C	8.30	-2.35%	2	1	08-04	EFC261218C00005000
2.50 C	10.85	+3.33%	2	1	08-04	EFC261218C00002500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
25.00 P	13.70	+18.10%	8	46	04-02	EFC261218P00025000
22.50 P	9.74	+5.53%	4	4	05-01	EFC261218P00022500
20.00 P	7.10	-3.92%	4	2	05-15	EFC261218P00020000
17.50 P	4.47	-9.51%	5	12	06-17	EFC261218P00017500
15.00 P	2.13	+18.33%	2	23	07-28	EFC261218P00015000
12.50 P	0.67	+17.54%	6	996	08-06	EFC261218P00012500
10.00 P	0.30	+20.00%	20	2,064	05-26	EFC261218P00010000
7.50 P	0.05	-61.54%	20	24	06-24	EFC261218P00007500
5.00 P	0.05	0%	20	0	11-26	EFC261218P00005000
2.50 P	0.05	-75.00%	1	2	05-15	EFC261218P00002500

Share