Options Chain for PENNYMAC FINL SVCS INC NEW COM (PFSI) - $91.77 as of 4/10/2026 5:09:56 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 | 39.80 | 43.70 | 41.75 | % | 0.83 | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 55.00 | 34.80 | 38.80 | 36.80 | % | 0.67 | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 60.00 | 30.60 | 33.50 | 32.05 | % | 0.53 | 0 | 3 | 4.96 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 65.00 | 25.60 | 28.50 | 27.05 | % | 0.42 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 70.00 | 20.50 | 23.50 | 22.00 | % | 0.31 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 75.00 | 15.60 | 18.50 | 17.05 | % | 0.23 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 80.00 | 10.60 | 13.20 | 11.90 | 8.65 | 0.00 | 0.00% | 0.15 | 0 | 5 | 2.09 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 3:59:51 PM EST |
| 85.00 | 6.40 | 7.50 | 6.95 | 4.30 | 0.00 | 0.00% | 0.08 | 0 | 11 | 1.09 | 0.95 | 0.02 | -0.10 | 4/1/2026 | 4/15/2026 3:59:51 PM EST |
| 90.00 | 1.15 | 3.90 | 2.53 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 281 | 1.07 | 0.68 | 0.09 | -0.38 | 4/14/2026 | 4/15/2026 3:59:51 PM EST |
| 95.00 | 0.00 | 2.55 | 1.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.42 | 0.22 | 0.08 | -0.30 | 4/9/2026 | 4/15/2026 3:59:51 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 1 | 1.19 | 0.02 | 0.01 | -0.03 | 4/15/2026 3:59:51 PM EST | |||
| 105.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 70.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.66 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:51 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 8 | 2.25 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.71 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:51 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 380 | 1.16 | -0.05 | 0.02 | -0.10 | 4/10/2026 | 4/15/2026 3:59:51 PM EST |
| 90.00 | 0.00 | 2.75 | 1.38 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 69 | 1.34 | -0.32 | 0.09 | -0.38 | 4/2/2026 | 4/15/2026 3:59:51 PM EST |
| 95.00 | 2.10 | 4.60 | 3.35 | % | 0.04 | 0 | 55 | 0.99 | -0.78 | 0.08 | -0.30 | 4/15/2026 3:59:51 PM EST | |||
| 100.00 | 6.80 | 9.40 | 8.10 | % | 0.08 | 0 | 0 | 1.45 | -0.98 | 0.01 | -0.03 | 4/15/2026 3:59:51 PM EST | |||
| 105.00 | 11.90 | 14.40 | 13.15 | % | 0.13 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 110.00 | 16.50 | 19.60 | 18.05 | % | 0.16 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 115.00 | 21.50 | 24.40 | 22.95 | % | 0.20 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 120.00 | 26.50 | 29.60 | 28.05 | % | 0.23 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 125.00 | 31.50 | 34.50 | 33.00 | % | 0.26 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 130.00 | 36.50 | 39.80 | 38.15 | % | 0.29 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 135.00 | 41.50 | 44.50 | 43.00 | % | 0.32 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST | |||
| 140.00 | 46.50 | 49.60 | 48.05 | % | 0.34 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:51 PM EST |