Options Chain for PENNYMAC FINL SVCS INC NEW COM (PFSI) - $115.21 as of 1/30/2026 6:48:52 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 | 48.10 | 50.50 | 49.30 | % | 0.99 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 55.00 | 43.10 | 45.90 | 44.50 | 42.45 | % | 0.81 | 4 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST | |
| 60.00 | 38.20 | 40.60 | 39.40 | 37.30 | % | 0.66 | 4 | 0 | 0.86 | 0.99 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST | |
| 65.00 | 33.30 | 35.80 | 34.55 | % | 0.53 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 70.00 | 28.40 | 31.00 | 29.70 | 28.00 | % | 0.42 | 6 | 0 | 0.72 | 0.97 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:04 PM EST | |
| 75.00 | 23.70 | 26.60 | 25.15 | 23.00 | % | 0.34 | 20 | 0 | 0.61 | 0.94 | 0.01 | -0.02 | 1/30/2026 | 1/30/2026 4:00:04 PM EST | |
| 80.00 | 19.20 | 21.50 | 20.35 | 20.30 | % | 0.25 | 3 | 0 | 0.63 | 0.89 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 4:00:04 PM EST | |
| 85.00 | 14.80 | 17.10 | 15.95 | 48.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.57 | 0.83 | 0.01 | -0.04 | 10/22/2025 | 1/30/2026 4:00:04 PM EST |
| 90.00 | 11.30 | 13.10 | 12.20 | 10.90 | -10.10 | -48.10% | 0.14 | 1 | 1 | 0.44 | 0.75 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 95.00 | 7.70 | 9.40 | 8.55 | 8.30 | % | 0.09 | 13 | 0 | 0.41 | 0.65 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 4:00:04 PM EST | |
| 100.00 | 5.60 | 6.70 | 6.15 | 5.70 | -29.30 | -83.72% | 0.06 | 15 | 11 | 0.43 | 0.53 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 105.00 | 3.10 | 5.20 | 4.15 | 3.90 | -6.88 | -63.83% | 0.04 | 22 | 2 | 0.43 | 0.40 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 110.00 | 2.00 | 3.60 | 2.80 | 26.73 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.43 | 0.30 | 0.02 | -0.05 | 10/24/2025 | 1/30/2026 4:00:04 PM EST |
| 115.00 | 0.90 | 2.15 | 1.53 | 1.60 | -15.20 | -90.48% | 0.01 | 275 | 3 | 0.41 | 0.21 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 120.00 | 0.30 | 2.00 | 1.15 | 1.10 | -27.23 | -96.12% | 0.01 | 10 | 3 | 0.43 | 0.15 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 11.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.61 | 0.10 | 0.01 | -0.03 | 12/8/2025 | 1/30/2026 4:00:04 PM EST |
| 130.00 | 0.05 | 2.15 | 1.10 | 26.81 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.50 | 0.06 | 0.01 | -0.02 | 1/20/2026 | 1/30/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 15.17 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.74 | 0.04 | 0.01 | -0.01 | 1/14/2026 | 1/30/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.80 | 0.02 | 0.00 | -0.01 | 11/4/2025 | 1/30/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 1.10 | 0.55 | 8.44 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.71 | 0.01 | 0.00 | -0.01 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 7.40 | 0.00 | 0.00% | 0.01 | 0 | 140 | 0.90 | 0.01 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 328 | 0.95 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 2.78 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.04 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2,500 | 1.08 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.85 | -89.48% | 0.00 | 3 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 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 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 1.50 | 0.75 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 1/30/2026 4:00:04 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.23 | -0.01 | 0.00 | 0.00 | 6/13/2025 | 1/30/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.08 | -0.01 | 0.00 | -0.01 | 7/3/2025 | 1/30/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 1.70 | 0.85 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.87 | -0.03 | 0.00 | -0.02 | 7/3/2025 | 1/30/2026 4:00:04 PM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.81 | -0.06 | 0.01 | -0.02 | 8/25/2025 | 1/30/2026 4:00:04 PM EST |
| 80.00 | 0.45 | 2.45 | 1.45 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.56 | -0.11 | 0.01 | -0.03 | 8/25/2025 | 1/30/2026 4:00:04 PM EST |
| 85.00 | 1.15 | 3.20 | 2.18 | 2.20 | % | 0.03 | 76 | 0 | 0.54 | -0.17 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 4:00:04 PM EST | |
| 90.00 | 1.85 | 3.40 | 2.63 | 2.14 | +0.89 | +71.20% | 0.03 | 23 | 300 | 0.46 | -0.25 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 95.00 | 3.50 | 4.40 | 3.95 | 3.40 | % | 0.04 | 165 | 0 | 0.42 | -0.35 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 4:00:04 PM EST | |
| 100.00 | 5.70 | 6.80 | 6.25 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 152 | 0.42 | -0.47 | 0.02 | -0.06 | 11/18/2025 | 1/30/2026 4:00:04 PM EST |
| 105.00 | 8.50 | 10.70 | 9.60 | 4.30 | +2.70 | +168.75% | 0.09 | 5 | 19 | 0.45 | -0.60 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 110.00 | 11.90 | 14.20 | 13.05 | 14.52 | +13.12 | +937.15% | 0.12 | 1 | 8 | 0.44 | -0.70 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 115.00 | 15.70 | 18.30 | 17.00 | 20.15 | +18.25 | +960.53% | 0.15 | 10 | 28 | 0.43 | -0.79 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 120.00 | 20.20 | 22.70 | 21.45 | 24.65 | +23.45 | +1,954.17% | 0.18 | 10 | 12 | 0.41 | -0.85 | 0.01 | -0.04 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 125.00 | 24.90 | 27.50 | 26.20 | 12.50 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.54 | -0.90 | 0.01 | -0.03 | 10/8/2025 | 1/30/2026 4:00:04 PM EST |
| 130.00 | 29.60 | 32.30 | 30.95 | 4.90 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.74 | -0.94 | 0.01 | -0.02 | 12/19/2025 | 1/30/2026 4:00:04 PM EST |
| 135.00 | 34.60 | 37.20 | 35.90 | 2.70 | 0.00 | 0.00% | 0.27 | 0 | 26 | 0.84 | -0.96 | 0.01 | -0.01 | 1/21/2026 | 1/30/2026 4:00:04 PM EST |
| 140.00 | 39.50 | 42.20 | 40.85 | % | 0.29 | 0 | 0 | 0.90 | -0.98 | 0.00 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 145.00 | 44.70 | 47.10 | 45.90 | % | 0.32 | 0 | 0 | 0.94 | -0.99 | 0.00 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 150.00 | 49.70 | 51.50 | 50.60 | 55.86 | +48.37 | +645.80% | 0.34 | 1 | 1 | 0.99 | -0.99 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 155.00 | 54.20 | 57.10 | 55.65 | % | 0.36 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 160.00 | 58.00 | 62.00 | 60.00 | % | 0.38 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 165.00 | 62.90 | 66.40 | 64.65 | % | 0.39 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 170.00 | 69.30 | 72.00 | 70.65 | % | 0.42 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 175.00 | 74.20 | 77.00 | 75.60 | % | 0.43 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 180.00 | 79.20 | 82.00 | 80.60 | % | 0.45 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 185.00 | 83.10 | 87.10 | 85.10 | % | 0.46 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 190.00 | 87.90 | 92.10 | 90.00 | % | 0.47 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 195.00 | 93.00 | 97.30 | 95.15 | % | 0.49 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 200.00 | 98.50 | 102.00 | 100.25 | % | 0.50 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST |