Options Chain for PENNYMAC FINL SVCS INC NEW COM (PFSI) - $62.76 as of 10/7/2026 4:40:38 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 14.30 | 18.30 | 16.30 | % | 0.36 | 0 | 0 | 1.08 | 0.97 | 0.01 | -0.01 | 10/7/2026 3:59:58 PM EST | |||
| 50.00 | 10.40 | 12.90 | 11.65 | % | 0.23 | 0 | 0 | 0.75 | 0.90 | 0.02 | -0.03 | 10/7/2026 3:59:58 PM EST | |||
| 55.00 | 6.80 | 8.40 | 7.60 | 25.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.46 | 0.77 | 0.03 | -0.04 | 6/11/2026 | 10/7/2026 3:59:58 PM EST |
| 60.00 | 3.80 | 5.80 | 4.80 | 4.30 | -4.80 | -52.75% | 0.08 | 77 | 400 | 0.50 | 0.58 | 0.04 | -0.05 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 65.00 | 1.15 | 3.00 | 2.08 | 2.35 | -0.45 | -16.08% | 0.03 | 24 | 23 | 0.42 | 0.38 | 0.04 | -0.04 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 70.00 | 0.50 | 2.25 | 1.38 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 496 | 0.48 | 0.21 | 0.03 | -0.03 | 9/25/2026 | 10/7/2026 3:59:58 PM EST |
| 75.00 | 0.05 | 2.70 | 1.38 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.55 | 0.10 | 0.02 | -0.02 | 10/6/2026 | 10/7/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.55 | 0.05 | 0.01 | -0.01 | 9/16/2026 | 10/7/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 2.20 | 1.10 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.99 | 0.02 | 0.00 | 0.00 | 8/31/2026 | 10/7/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 1.15 | 0.58 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 273 | 0.89 | 0.01 | 0.00 | 0.00 | 8/25/2026 | 10/7/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 129 | 1.17 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 10/7/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.00 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/7/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 2.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 251 | 1.30 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 10/7/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 2.00 | 1.00 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 10/7/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 10/7/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.15 | 0.58 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.85 | -0.03 | 0.01 | -0.01 | 8/3/2026 | 10/7/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 2.50 | 1.25 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.87 | -0.10 | 0.02 | -0.03 | 8/3/2026 | 10/7/2026 3:59:58 PM EST |
| 55.00 | 0.05 | 3.40 | 1.73 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.46 | -0.23 | 0.03 | -0.04 | 10/6/2026 | 10/7/2026 3:59:58 PM EST |
| 60.00 | 2.90 | 4.30 | 3.60 | 3.30 | +0.40 | +13.80% | 0.06 | 6 | 19 | 0.50 | -0.42 | 0.04 | -0.05 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 65.00 | 4.90 | 7.20 | 6.05 | 5.70 | 0.00 | 0.00% | 0.09 | 0 | 1,810 | 0.44 | -0.62 | 0.04 | -0.04 | 10/6/2026 | 10/7/2026 3:59:58 PM EST |
| 70.00 | 8.70 | 11.10 | 9.90 | 3.90 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.63 | -0.79 | 0.03 | -0.03 | 9/2/2026 | 10/7/2026 3:59:58 PM EST |
| 75.00 | 13.10 | 15.40 | 14.25 | 10.70 | 0.00 | 0.00% | 0.19 | 0 | 791 | 0.67 | -0.90 | 0.02 | -0.02 | 9/24/2026 | 10/7/2026 3:59:58 PM EST |
| 80.00 | 18.70 | 19.70 | 19.20 | 14.11 | 0.00 | 0.00% | 0.24 | 0 | 586 | 0.66 | -0.95 | 0.01 | -0.01 | 9/16/2026 | 10/7/2026 3:59:58 PM EST |
| 85.00 | 22.00 | 26.10 | 24.05 | 6.70 | 0.00 | 0.00% | 0.28 | 0 | 140 | 1.04 | -0.98 | 0.00 | 0.00 | 7/28/2026 | 10/7/2026 3:59:58 PM EST |
| 90.00 | 27.70 | 31.10 | 29.40 | % | 0.33 | 0 | 0 | 1.15 | -0.99 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 95.00 | 32.70 | 36.10 | 34.40 | 26.50 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/15/2026 | 10/7/2026 3:59:58 PM EST |
| 100.00 | 37.80 | 40.60 | 39.20 | % | 0.39 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 105.00 | 42.70 | 46.10 | 44.40 | % | 0.42 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 110.00 | 47.70 | 51.10 | 49.40 | % | 0.45 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 115.00 | 52.80 | 56.10 | 54.45 | % | 0.47 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 120.00 | 57.80 | 60.50 | 59.15 | % | 0.49 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 125.00 | 62.00 | 66.10 | 64.05 | % | 0.51 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 130.00 | 67.80 | 71.10 | 69.45 | % | 0.53 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 135.00 | 72.00 | 76.10 | 74.05 | % | 0.55 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST |