Options Chain for PENNYMAC FINL SVCS INC NEW COM (PFSI) - $63.14 as of 10/27/2026 4:37:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 32.30 | 35.80 | 34.05 | % | 1.14 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 35.00 | 27.30 | 30.80 | 29.05 | % | 0.83 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 40.00 | 22.40 | 25.80 | 24.10 | % | 0.60 | 0 | 0 | 1.16 | 0.99 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 45.00 | 18.10 | 20.50 | 19.30 | % | 0.43 | 0 | 0 | 0.87 | 0.97 | 0.01 | -0.01 | 10/27/2026 4:00:07 PM EST | |||
| 50.00 | 13.30 | 15.60 | 14.45 | % | 0.29 | 0 | 0 | 0.69 | 0.91 | 0.01 | -0.02 | 10/27/2026 4:00:07 PM EST | |||
| 55.00 | 10.10 | 11.20 | 10.65 | 8.80 | 0.00 | 0.00% | 0.19 | 0 | 801 | 0.55 | 0.81 | 0.02 | -0.03 | 10/22/2026 | 10/27/2026 4:00:07 PM EST |
| 60.00 | 5.50 | 8.20 | 6.85 | 4.50 | 0.00 | 0.00% | 0.11 | 0 | 807 | 0.49 | 0.67 | 0.03 | -0.04 | 10/15/2026 | 10/27/2026 4:00:07 PM EST |
| 65.00 | 3.40 | 4.90 | 4.15 | 3.81 | +0.51 | +15.46% | 0.06 | 102 | 1,390 | 0.48 | 0.50 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 70.00 | 1.35 | 3.50 | 2.43 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 514 | 0.48 | 0.33 | 0.03 | -0.04 | 10/15/2026 | 10/27/2026 4:00:07 PM EST |
| 75.00 | 0.50 | 1.55 | 1.03 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 285 | 0.43 | 0.18 | 0.03 | -0.03 | 9/24/2026 | 10/27/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 2.50 | 1.25 | 4.40 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.74 | 0.10 | 0.02 | -0.02 | 8/21/2026 | 10/27/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 0.70 | 0.35 | 0.17 | -0.56 | -76.72% | 0.00 | 5 | 438 | 0.56 | 0.04 | 0.01 | -0.01 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 661 | 0.65 | 0.02 | 0.00 | 0.00 | 9/9/2026 | 10/27/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.36 | +0.03 | +9.10% | 0.00 | 3 | 583 | 0.70 | 0.01 | 0.00 | 0.00 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 723 | 0.80 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/27/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 642 | 0.86 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 10/27/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 0.25 | 0.13 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 660 | 0.74 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 10/27/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 421 | 0.79 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 10/27/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 428 | 1.02 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 10/27/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 515 | 1.07 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/27/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.12 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 10/27/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 10/27/2026 4:00:07 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.26 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 10/27/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.96 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 10/27/2026 4:00:07 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 203 | 1.28 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 203 | 1.38 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.36 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 10/27/2026 4:00:07 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 517 | 1.45 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 211 | 1.52 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 259 | 1.48 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 10/27/2026 4:00:07 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 44 | 1.51 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 319 | 1.54 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 211 | 1.64 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 269 | 1.60 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.69 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 10/27/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.94 | -0.01 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | -0.03 | 0.01 | -0.01 | 8/3/2026 | 10/27/2026 4:00:07 PM EST |
| 50.00 | 0.10 | 1.25 | 0.68 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | -0.09 | 0.01 | -0.02 | 9/11/2026 | 10/27/2026 4:00:07 PM EST |
| 55.00 | 0.80 | 1.80 | 1.30 | 1.25 | -0.05 | -3.85% | 0.02 | 11 | 2 | 0.49 | -0.19 | 0.02 | -0.03 | 10/27/2026 | 10/27/2026 4:00:07 PM EST |
| 60.00 | 1.90 | 3.70 | 2.80 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 123 | 0.49 | -0.33 | 0.03 | -0.04 | 10/12/2026 | 10/27/2026 4:00:07 PM EST |
| 65.00 | 3.60 | 5.90 | 4.75 | 1.80 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.44 | -0.50 | 0.04 | -0.04 | 7/24/2026 | 10/27/2026 4:00:07 PM EST |
| 70.00 | 7.00 | 9.60 | 8.30 | 11.10 | 0.00 | 0.00% | 0.12 | 0 | 1,046 | 0.47 | -0.67 | 0.03 | -0.04 | 10/20/2026 | 10/27/2026 4:00:07 PM EST |
| 75.00 | 10.80 | 12.40 | 11.60 | 13.78 | 0.00 | 0.00% | 0.15 | 0 | 956 | 0.35 | -0.82 | 0.03 | -0.03 | 10/23/2026 | 10/27/2026 4:00:07 PM EST |
| 80.00 | 15.50 | 18.10 | 16.80 | 18.40 | 0.00 | 0.00% | 0.21 | 0 | 994 | 0.74 | -0.90 | 0.02 | -0.02 | 10/15/2026 | 10/27/2026 4:00:07 PM EST |
| 85.00 | 20.30 | 22.80 | 21.55 | 9.50 | 0.00 | 0.00% | 0.25 | 0 | 42 | 0.81 | -0.96 | 0.01 | -0.01 | 8/14/2026 | 10/27/2026 4:00:07 PM EST |
| 90.00 | 25.00 | 27.30 | 26.15 | 15.50 | 0.00 | 0.00% | 0.29 | 0 | 35 | 0.83 | -0.98 | 0.00 | 0.00 | 8/11/2026 | 10/27/2026 4:00:07 PM EST |
| 95.00 | 29.50 | 32.20 | 30.85 | 12.90 | 0.00 | 0.00% | 0.32 | 0 | 26 | 0.90 | -0.99 | 0.00 | 0.00 | 7/28/2026 | 10/27/2026 4:00:07 PM EST |
| 100.00 | 34.40 | 37.80 | 36.10 | 16.70 | 0.00 | 0.00% | 0.36 | 0 | 150 | 1.08 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 10/27/2026 4:00:07 PM EST |
| 105.00 | 39.40 | 42.80 | 41.10 | 26.49 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 10/27/2026 4:00:07 PM EST |
| 110.00 | 44.40 | 47.80 | 46.10 | 25.36 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 10/27/2026 4:00:07 PM EST |
| 115.00 | 49.40 | 52.80 | 51.10 | % | 0.44 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 120.00 | 54.30 | 57.80 | 56.05 | 46.80 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 10/27/2026 4:00:07 PM EST |
| 125.00 | 59.30 | 62.90 | 61.10 | 59.63 | 0.00 | 0.00% | 0.49 | 0 | 23 | 1.41 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 10/27/2026 4:00:07 PM EST |
| 130.00 | 64.30 | 67.90 | 66.10 | 54.09 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 10/27/2026 4:00:07 PM EST |
| 135.00 | 69.30 | 72.90 | 71.10 | % | 0.53 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 140.00 | 74.30 | 77.70 | 76.00 | % | 0.54 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 145.00 | 79.30 | 82.70 | 81.00 | % | 0.56 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 150.00 | 84.30 | 87.70 | 86.00 | % | 0.57 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 155.00 | 89.30 | 92.70 | 91.00 | % | 0.59 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 160.00 | 94.30 | 97.70 | 96.00 | % | 0.60 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 165.00 | 99.30 | 102.70 | 101.00 | % | 0.61 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 170.00 | 104.30 | 107.70 | 106.00 | % | 0.62 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 175.00 | 109.30 | 112.70 | 111.00 | % | 0.63 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 180.00 | 114.30 | 117.70 | 116.00 | 91.00 | 0.00 | 0.00% | 0.64 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 10/27/2026 4:00:07 PM EST |
| 185.00 | 119.30 | 122.70 | 121.00 | % | 0.65 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 190.00 | 124.30 | 127.70 | 126.00 | % | 0.66 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 195.00 | 129.30 | 132.70 | 131.00 | % | 0.67 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 200.00 | 134.30 | 137.70 | 136.00 | % | 0.68 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 210.00 | 144.30 | 147.70 | 146.00 | % | 0.70 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST | |||
| 220.00 | 154.30 | 157.70 | 156.00 | % | 0.71 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/27/2026 4:00:07 PM EST |