Options Chain for PENNYMAC FINL SVCS INC NEW COM (PFSI) - $127.04 as of 11/14/2025 2:59:01 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 | 80.20 | 84.00 | 82.10 | % | 1.82 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 50.00 | 75.20 | 79.00 | 77.10 | % | 1.54 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 55.00 | 70.20 | 74.00 | 72.10 | % | 1.31 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 60.00 | 65.20 | 68.40 | 66.80 | 41.38 | 0.00 | 0.00% | 1.11 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 11/14/2025 3:59:55 PM EST |
| 65.00 | 60.20 | 64.00 | 62.10 | % | 0.96 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 70.00 | 55.20 | 59.00 | 57.10 | 29.80 | 0.00 | 0.00% | 0.82 | 0 | 1 | 1.61 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 11/14/2025 3:59:55 PM EST |
| 75.00 | 50.20 | 54.00 | 52.10 | % | 0.69 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 80.00 | 45.20 | 49.00 | 47.10 | 36.20 | 0.00 | 0.00% | 0.59 | 0 | 45 | 1.31 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 11/14/2025 3:59:55 PM EST |
| 85.00 | 40.10 | 44.10 | 42.10 | % | 0.50 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 90.00 | 35.10 | 39.10 | 37.10 | 12.70 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 11/14/2025 3:59:55 PM EST |
| 95.00 | 31.00 | 34.00 | 32.50 | 10.70 | 0.00 | 0.00% | 0.34 | 0 | 563 | 0.88 | 0.99 | 0.00 | -0.01 | 5/28/2025 | 11/14/2025 3:59:55 PM EST |
| 100.00 | 26.10 | 28.70 | 27.40 | 23.00 | 0.00 | 0.00% | 0.27 | 0 | 68 | 0.77 | 0.98 | 0.00 | -0.01 | 10/20/2025 | 11/14/2025 3:59:55 PM EST |
| 105.00 | 21.30 | 24.10 | 22.70 | 14.20 | 0.00 | 0.00% | 0.22 | 0 | 348 | 0.65 | 0.94 | 0.01 | -0.03 | 10/10/2025 | 11/14/2025 3:59:55 PM EST |
| 110.00 | 16.60 | 19.20 | 17.90 | 24.57 | 0.00 | 0.00% | 0.16 | 0 | 349 | 0.58 | 0.91 | 0.01 | -0.04 | 10/24/2025 | 11/14/2025 3:59:55 PM EST |
| 115.00 | 12.30 | 14.70 | 13.50 | 15.05 | 0.00 | 0.00% | 0.12 | 0 | 1,160 | 0.33 | 0.83 | 0.02 | -0.06 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 120.00 | 8.70 | 11.00 | 9.85 | 10.90 | 0.00 | 0.00% | 0.08 | 0 | 772 | 0.35 | 0.73 | 0.02 | -0.07 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 125.00 | 5.20 | 7.50 | 6.35 | 6.65 | 0.00 | 0.00% | 0.05 | 0 | 581 | 0.32 | 0.60 | 0.03 | -0.08 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 130.00 | 2.45 | 5.20 | 3.83 | 4.15 | 0.00 | 0.00% | 0.03 | 0 | 317 | 0.31 | 0.44 | 0.03 | -0.07 | 11/13/2025 | 11/14/2025 3:59:55 PM EST |
| 135.00 | 0.50 | 3.70 | 2.10 | 2.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.29 | 0.29 | 0.03 | -0.06 | 11/12/2025 | 11/14/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 2.95 | 1.48 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.48 | 0.16 | 0.02 | -0.04 | 11/4/2025 | 11/14/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 2.50 | 1.25 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | 0.08 | 0.01 | -0.03 | 10/29/2025 | 11/14/2025 3:59:55 PM EST |
| 150.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.57 | 0.04 | 0.01 | -0.01 | 10/21/2025 | 11/14/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 11 | 2.23 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 11/14/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.03 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 11/14/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.34 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 11/14/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.68 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 11/14/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1,355 | 1.53 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 11/14/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.39 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 11/14/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 2.25 | 1.13 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 277 | 1.26 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 11/14/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 2.30 | 1.15 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 607 | 1.14 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 11/14/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 2.35 | 1.18 | 7.06 | 0.00 | 0.00% | 0.01 | 0 | 251 | 1.02 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 11/14/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 2.40 | 1.20 | 7.17 | 0.00 | 0.00% | 0.01 | 0 | 424 | 0.91 | -0.01 | 0.00 | -0.01 | 5/8/2025 | 11/14/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 2.55 | 1.28 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 845 | 0.81 | -0.02 | 0.00 | -0.01 | 10/22/2025 | 11/14/2025 3:59:55 PM EST |
| 105.00 | 0.20 | 0.80 | 0.50 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 752 | 0.42 | -0.06 | 0.01 | -0.03 | 10/22/2025 | 11/14/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 1.75 | 0.88 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.50 | -0.09 | 0.01 | -0.04 | 10/7/2025 | 11/14/2025 3:59:55 PM EST |
| 115.00 | 0.15 | 3.40 | 1.78 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 461 | 0.37 | -0.17 | 0.02 | -0.06 | 10/31/2025 | 11/14/2025 3:59:55 PM EST |
| 120.00 | 0.85 | 3.90 | 2.38 | 1.68 | 0.00 | 0.00% | 0.02 | 0 | 1,275 | 0.34 | -0.27 | 0.02 | -0.07 | 10/24/2025 | 11/14/2025 3:59:55 PM EST |
| 125.00 | 2.60 | 6.00 | 4.30 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 121 | 0.35 | -0.40 | 0.03 | -0.08 | 9/24/2025 | 11/14/2025 3:59:55 PM EST |
| 130.00 | 5.20 | 8.50 | 6.85 | 8.50 | 0.00 | 0.00% | 0.05 | 0 | 100 | 0.32 | -0.56 | 0.03 | -0.07 | 9/11/2025 | 11/14/2025 3:59:55 PM EST |
| 135.00 | 8.40 | 11.50 | 9.95 | % | 0.07 | 0 | 0 | 0.31 | -0.71 | 0.03 | -0.06 | 11/14/2025 3:59:55 PM EST | |||
| 140.00 | 11.80 | 15.00 | 13.40 | % | 0.10 | 0 | 0 | 0.39 | -0.84 | 0.02 | -0.04 | 11/14/2025 3:59:55 PM EST | |||
| 145.00 | 16.80 | 19.60 | 18.20 | % | 0.13 | 0 | 0 | 0.43 | -0.92 | 0.01 | -0.03 | 11/14/2025 3:59:55 PM EST | |||
| 150.00 | 21.30 | 24.50 | 22.90 | % | 0.15 | 0 | 0 | 0.49 | -0.96 | 0.01 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 155.00 | 26.30 | 29.50 | 27.90 | % | 0.18 | 0 | 0 | 0.55 | -0.98 | 0.00 | -0.01 | 11/14/2025 3:59:55 PM EST | |||
| 160.00 | 31.30 | 35.30 | 33.30 | % | 0.21 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 165.00 | 36.30 | 40.30 | 38.30 | 76.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 11/14/2025 3:59:55 PM EST |
| 170.00 | 41.30 | 45.10 | 43.20 | % | 0.25 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST | |||
| 175.00 | 46.30 | 50.10 | 48.20 | % | 0.28 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:55 PM EST |