Options Chain for PENNYMAC FINL SVCS INC NEW COM (PFSI) - $91.98 as of 2/13/2026 6:49:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 41.30 | 44.10 | 42.70 | 42.95 | 0.00 | 0.00% | 0.85 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:59 PM EST |
| 55.00 | 36.00 | 39.10 | 37.55 | % | 0.68 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 60.00 | 31.20 | 34.10 | 32.65 | 37.70 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:59 PM EST |
| 65.00 | 26.30 | 29.10 | 27.70 | 32.55 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:59 PM EST |
| 70.00 | 21.40 | 24.20 | 22.80 | 28.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:59 PM EST |
| 75.00 | 16.60 | 19.40 | 18.00 | % | 0.24 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 80.00 | 11.70 | 14.50 | 13.10 | % | 0.16 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.02 | 2/13/2026 3:59:59 PM EST | |||
| 85.00 | 6.80 | 9.10 | 7.95 | 12.20 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.97 | 0.92 | 0.02 | -0.10 | 2/5/2026 | 2/13/2026 3:59:59 PM EST |
| 90.00 | 2.75 | 4.80 | 3.78 | 3.99 | +1.76 | +78.93% | 0.04 | 10 | 181 | 0.49 | 0.67 | 0.07 | -0.17 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 95.00 | 0.40 | 1.60 | 1.00 | 1.20 | +0.40 | +50.00% | 0.01 | 146 | 154 | 0.40 | 0.30 | 0.07 | -0.15 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 100.00 | 0.20 | 1.00 | 0.60 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 228 | 0.55 | 0.07 | 0.03 | -0.06 | 2/12/2026 | 2/13/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 864 | 0.90 | 0.01 | 0.01 | -0.01 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,492 | 0.81 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 448 | 0.96 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/13/2026 3:59:59 PM EST |
| 120.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.14 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 501 | 2.02 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.37 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 418 | 2.33 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 12.20 | 0.00 | 0.00% | 0.01 | 0 | 587 | 2.48 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 8.43 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.62 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 4.63 | 0.00 | 0.00% | 0.01 | 0 | 146 | 2.75 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 107 | 2.87 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 228 | 2.99 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.10 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 2/13/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.21 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/13/2026 3:59:59 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 323 | 2.28 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 37 | 3.23 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.55 | 0.78 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.26 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 2/13/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 75.00 | 0.05 | 0.35 | 0.20 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.87 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/13/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.95 | -0.01 | 0.00 | -0.02 | 2/10/2026 | 2/13/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.47 | +0.12 | +34.29% | 0.01 | 1 | 199 | 0.72 | -0.08 | 0.02 | -0.10 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 90.00 | 0.65 | 1.50 | 1.08 | 1.30 | -0.80 | -38.10% | 0.01 | 1 | 544 | 0.39 | -0.33 | 0.07 | -0.17 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 95.00 | 2.55 | 5.00 | 3.78 | 5.24 | 0.00 | 0.00% | 0.04 | 0 | 424 | 0.71 | -0.70 | 0.07 | -0.15 | 2/11/2026 | 2/13/2026 3:59:59 PM EST |
| 100.00 | 6.90 | 8.90 | 7.90 | 9.00 | 0.00 | 0.00% | 0.08 | 0 | 941 | 0.79 | -0.93 | 0.03 | -0.06 | 2/3/2026 | 2/13/2026 3:59:59 PM EST |
| 105.00 | 11.70 | 13.80 | 12.75 | 14.50 | 0.00 | 0.00% | 0.12 | 0 | 321 | 1.01 | -0.99 | 0.01 | -0.01 | 2/3/2026 | 2/13/2026 3:59:59 PM EST |
| 110.00 | 16.00 | 19.20 | 17.60 | 10.40 | 0.00 | 0.00% | 0.16 | 0 | 303 | 1.38 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:59 PM EST |
| 115.00 | 20.80 | 24.00 | 22.40 | 19.40 | 0.00 | 0.00% | 0.19 | 0 | 546 | 1.49 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:59 PM EST |
| 120.00 | 25.80 | 28.60 | 27.20 | 25.20 | 0.00 | 0.00% | 0.23 | 0 | 270 | 1.54 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:59 PM EST |
| 125.00 | 30.80 | 33.70 | 32.25 | 30.60 | +30.00 | +5,000.00% | 0.26 | 80 | 565 | 1.74 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 130.00 | 35.80 | 38.90 | 37.35 | 35.60 | +35.10 | +7,020.00% | 0.29 | 230 | 796 | 1.97 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 135.00 | 40.80 | 44.60 | 42.70 | 43.70 | +37.20 | +572.31% | 0.32 | 70 | 198 | 2.37 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 140.00 | 45.80 | 49.70 | 47.75 | 45.60 | -4.20 | -8.44% | 0.34 | 80 | 102 | 2.58 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 145.00 | 50.80 | 54.00 | 52.40 | 50.61 | +46.41 | +1,105.00% | 0.36 | 470 | 601 | 2.44 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 150.00 | 55.80 | 59.00 | 57.40 | 59.20 | +11.61 | +24.40% | 0.38 | 80 | 103 | 2.57 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 155.00 | 60.80 | 64.00 | 62.40 | 60.60 | +53.90 | +804.48% | 0.40 | 100 | 100 | 2.69 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 160.00 | 65.80 | 69.00 | 67.40 | 65.60 | +58.80 | +864.71% | 0.42 | 280 | 200 | 2.81 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:59 PM EST |
| 165.00 | 70.80 | 74.00 | 72.40 | % | 0.44 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 170.00 | 75.80 | 79.30 | 77.55 | % | 0.46 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 175.00 | 80.80 | 84.30 | 82.55 | % | 0.47 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST | |||
| 180.00 | 85.80 | 89.30 | 87.55 | % | 0.49 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:59 PM EST |