Options Chain for PENNYMAC FINL SVCS INC NEW COM (PFSI) - $75.88 as of 8/24/2026 9:17:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 34.20 | 37.20 | 35.70 | % | 0.89 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 45.00 | 29.30 | 32.70 | 31.00 | % | 0.69 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 50.00 | 24.30 | 27.30 | 25.80 | % | 0.52 | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 55.00 | 19.40 | 22.60 | 21.00 | % | 0.38 | 0 | 0 | 0.89 | 0.98 | 0.00 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 60.00 | 14.60 | 17.80 | 16.20 | % | 0.27 | 0 | 0 | 0.74 | 0.94 | 0.01 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 65.00 | 10.30 | 13.10 | 11.70 | % | 0.18 | 0 | 0 | 0.56 | 0.87 | 0.02 | -0.04 | 8/24/2026 4:00:05 PM EST | |||
| 70.00 | 6.00 | 9.00 | 7.50 | % | 0.11 | 0 | 0 | 0.49 | 0.75 | 0.03 | -0.04 | 8/24/2026 4:00:05 PM EST | |||
| 75.00 | 2.90 | 5.90 | 4.40 | % | 0.06 | 0 | 0 | 0.34 | 0.57 | 0.04 | -0.04 | 8/24/2026 4:00:05 PM EST | |||
| 80.00 | 0.85 | 3.90 | 2.38 | % | 0.03 | 0 | 0 | 0.34 | 0.36 | 0.04 | -0.04 | 8/24/2026 4:00:05 PM EST | |||
| 85.00 | 0.20 | 1.50 | 0.85 | % | 0.01 | 0 | 0 | 0.30 | 0.19 | 0.03 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 90.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.41 | 0.09 | 0.02 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.03 | 0.01 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.54 | 0.01 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.65 | -0.02 | 0.00 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.51 | -0.06 | 0.01 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 65.00 | 0.25 | 1.30 | 0.78 | % | 0.01 | 0 | 0 | 0.38 | -0.13 | 0.02 | -0.04 | 8/24/2026 4:00:05 PM EST | |||
| 70.00 | 0.30 | 3.10 | 1.70 | 1.68 | +0.08 | +5.00% | 0.02 | 1 | 1 | 0.35 | -0.25 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 4:00:05 PM EST |
| 75.00 | 2.00 | 4.60 | 3.30 | % | 0.04 | 0 | 0 | 0.33 | -0.43 | 0.04 | -0.04 | 8/24/2026 4:00:05 PM EST | |||
| 80.00 | 5.40 | 7.90 | 6.65 | % | 0.08 | 0 | 0 | 0.35 | -0.64 | 0.04 | -0.04 | 8/24/2026 4:00:05 PM EST | |||
| 85.00 | 8.80 | 11.50 | 10.15 | % | 0.12 | 0 | 0 | 0.47 | -0.81 | 0.03 | -0.02 | 8/24/2026 4:00:05 PM EST | |||
| 90.00 | 13.20 | 16.10 | 14.65 | % | 0.16 | 0 | 0 | 0.53 | -0.91 | 0.02 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 95.00 | 17.60 | 21.00 | 19.30 | % | 0.20 | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.01 | 8/24/2026 4:00:05 PM EST | |||
| 100.00 | 23.00 | 26.00 | 24.50 | % | 0.24 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 105.00 | 28.00 | 31.00 | 29.50 | % | 0.28 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 110.00 | 32.60 | 36.00 | 34.30 | % | 0.31 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST | |||
| 115.00 | 37.60 | 41.00 | 39.30 | % | 0.34 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/24/2026 4:00:05 PM EST |