Options Chain for PENNYMAC FINL SVCS INC NEW COM (PFSI) - $84.14 as of 3/16/2026 5:49:27 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 | 35.20 | 37.40 | 36.30 | 44.30 | 0.00 | 0.00% | 0.73 | 0 | 1 | 3.85 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 3:59:52 PM EST |
| 55.00 | 30.10 | 32.70 | 31.40 | 42.45 | 0.00 | 0.00% | 0.57 | 0 | 1 | 3.53 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 3:59:52 PM EST |
| 60.00 | 25.10 | 27.70 | 26.40 | 37.30 | 0.00 | 0.00% | 0.44 | 0 | 2 | 2.99 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 3:59:52 PM EST |
| 65.00 | 20.10 | 22.70 | 21.40 | % | 0.33 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 70.00 | 15.20 | 17.30 | 16.25 | 28.00 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.79 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 3:59:52 PM EST |
| 75.00 | 10.20 | 12.30 | 11.25 | 10.51 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.35 | 0.98 | 0.01 | -0.03 | 3/9/2026 | 3/16/2026 3:59:52 PM EST |
| 80.00 | 5.20 | 7.90 | 6.55 | 14.40 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.13 | 0.88 | 0.04 | -0.14 | 2/2/2026 | 3/16/2026 3:59:52 PM EST |
| 85.00 | 1.75 | 4.20 | 2.98 | 3.01 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.61 | 0.61 | 0.07 | -0.26 | 3/9/2026 | 3/16/2026 3:59:52 PM EST |
| 90.00 | 0.25 | 1.10 | 0.68 | 0.90 | -0.20 | -18.19% | 0.01 | 6 | 20 | 0.52 | 0.26 | 0.06 | -0.21 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.45 | 0.23 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 619 | 0.78 | 0.06 | 0.02 | -0.08 | 3/10/2026 | 3/16/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.23 | 0.01 | 0.00 | -0.01 | 3/12/2026 | 3/16/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.87 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.95 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 240 | 2.39 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.06 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/16/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 11.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.11 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 3/16/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 88 | 3.32 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/16/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 40 | 3.52 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/16/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.71 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 3/16/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 8.44 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.88 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/16/2026 3:59:52 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 7.40 | 0.00 | 0.00% | 0.01 | 0 | 140 | 4.05 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/16/2026 3:59:52 PM EST |
| 155.00 | 0.00 | 1.10 | 0.55 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 328 | 3.59 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/16/2026 3:59:52 PM EST |
| 160.00 | 0.00 | 0.50 | 0.25 | 2.78 | 0.00 | 0.00% | 0.00 | 0 | 44 | 3.20 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/16/2026 3:59:52 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 112 | 4.51 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/16/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2,500 | 4.65 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/16/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.79 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/16/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.07 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 3/16/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.54 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 3/16/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 3/16/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 3/16/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.25 | -0.02 | 0.01 | -0.03 | 2/23/2026 | 3/16/2026 3:59:52 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.83 | -0.12 | 0.04 | -0.14 | 3/13/2026 | 3/16/2026 3:59:52 PM EST |
| 85.00 | 0.85 | 2.25 | 1.55 | 1.25 | -0.44 | -26.04% | 0.02 | 8 | 102 | 0.61 | -0.39 | 0.07 | -0.26 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 90.00 | 3.50 | 5.60 | 4.55 | 4.00 | -2.00 | -33.34% | 0.05 | 1 | 1,399 | 0.94 | -0.74 | 0.06 | -0.21 | 3/16/2026 | 3/16/2026 3:59:52 PM EST |
| 95.00 | 8.30 | 9.40 | 8.85 | 6.80 | 0.00 | 0.00% | 0.09 | 0 | 276 | 0.92 | -0.94 | 0.02 | -0.08 | 3/3/2026 | 3/16/2026 3:59:52 PM EST |
| 100.00 | 13.20 | 14.20 | 13.70 | 15.36 | 0.00 | 0.00% | 0.14 | 0 | 153 | 1.12 | -0.99 | 0.00 | -0.01 | 3/9/2026 | 3/16/2026 3:59:52 PM EST |
| 105.00 | 17.40 | 20.00 | 18.70 | 4.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 3:59:52 PM EST |
| 110.00 | 22.40 | 25.60 | 24.00 | 16.40 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 3:59:52 PM EST |
| 115.00 | 27.70 | 30.00 | 28.85 | 20.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 3:59:52 PM EST |
| 120.00 | 32.40 | 35.70 | 34.05 | 24.65 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 3:59:52 PM EST |
| 125.00 | 37.40 | 40.60 | 39.00 | 12.50 | 0.00 | 0.00% | 0.31 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 3/16/2026 3:59:52 PM EST |
| 130.00 | 42.30 | 45.60 | 43.95 | 4.90 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 3/16/2026 3:59:52 PM EST |
| 135.00 | 47.30 | 50.60 | 48.95 | 42.51 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/16/2026 3:59:52 PM EST |
| 140.00 | 52.20 | 55.60 | 53.90 | % | 0.39 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 145.00 | 57.40 | 60.60 | 59.00 | % | 0.41 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 150.00 | 62.30 | 65.60 | 63.95 | 55.86 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 3:59:52 PM EST |
| 155.00 | 66.80 | 70.60 | 68.70 | % | 0.44 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 160.00 | 72.30 | 75.60 | 73.95 | % | 0.46 | 0 | 0 | 4.37 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 165.00 | 77.30 | 80.60 | 78.95 | % | 0.48 | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 170.00 | 82.30 | 85.60 | 83.95 | % | 0.49 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 175.00 | 87.00 | 90.60 | 88.80 | % | 0.51 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 180.00 | 92.10 | 95.60 | 93.85 | % | 0.52 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 185.00 | 97.00 | 100.60 | 98.80 | % | 0.53 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 190.00 | 102.40 | 105.60 | 104.00 | % | 0.55 | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 195.00 | 107.30 | 110.60 | 108.95 | % | 0.56 | 0 | 0 | 5.29 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST | |||
| 200.00 | 112.20 | 115.70 | 113.95 | % | 0.57 | 0 | 0 | 5.40 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:52 PM EST |