Options Chain for PENNYMAC FINL SVCS INC NEW COM (PFSI) - $87.70 as of 4/2/2026 8:11:19 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 29.80 | 34.40 | 32.10 | % | 0.58 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 4/1/2026 3:59:41 PM EST | |||
| 60.00 | 25.00 | 28.30 | 26.65 | % | 0.44 | 0 | 0 | 1.10 | 0.99 | 0.00 | 0.00 | 4/1/2026 3:59:41 PM EST | |||
| 65.00 | 20.50 | 23.70 | 22.10 | % | 0.34 | 0 | 0 | 0.96 | 0.96 | 0.00 | -0.01 | 4/1/2026 3:59:41 PM EST | |||
| 70.00 | 16.00 | 19.40 | 17.70 | % | 0.25 | 0 | 0 | 0.81 | 0.92 | 0.01 | -0.03 | 4/1/2026 3:59:41 PM EST | |||
| 75.00 | 11.70 | 15.20 | 13.45 | 12.87 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.73 | 0.84 | 0.02 | -0.05 | 3/20/2026 | 4/1/2026 3:59:41 PM EST |
| 80.00 | 8.40 | 11.10 | 9.75 | 9.70 | 0.00 | 0.00% | 0.12 | 0 | 5 | 0.54 | 0.74 | 0.02 | -0.06 | 4/1/2026 | 4/1/2026 3:59:41 PM EST |
| 85.00 | 5.70 | 8.30 | 7.00 | 6.20 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.51 | 0.62 | 0.03 | -0.07 | 4/1/2026 | 4/1/2026 3:59:41 PM EST |
| 90.00 | 2.95 | 5.80 | 4.38 | 5.40 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.51 | 0.48 | 0.03 | -0.07 | 4/1/2026 | 4/1/2026 3:59:41 PM EST |
| 95.00 | 1.00 | 4.50 | 2.75 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 143 | 0.45 | 0.34 | 0.03 | -0.06 | 3/31/2026 | 4/1/2026 3:59:41 PM EST |
| 100.00 | 0.15 | 3.60 | 1.88 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 416 | 0.43 | 0.22 | 0.02 | -0.05 | 3/25/2026 | 4/1/2026 3:59:41 PM EST |
| 105.00 | 0.05 | 2.35 | 1.20 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 244 | 0.47 | 0.13 | 0.02 | -0.03 | 3/31/2026 | 4/1/2026 3:59:41 PM EST |
| 110.00 | 0.00 | 1.50 | 0.75 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.61 | 0.07 | 0.01 | -0.02 | 3/17/2026 | 4/1/2026 3:59:41 PM EST |
| 115.00 | 0.00 | 1.40 | 0.70 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1,060 | 0.50 | 0.03 | 0.01 | -0.01 | 3/19/2026 | 4/1/2026 3:59:41 PM EST |
| 120.00 | 0.00 | 0.90 | 0.45 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,019 | 0.65 | 0.02 | 0.00 | -0.01 | 3/26/2026 | 4/1/2026 3:59:41 PM EST |
| 125.00 | 0.00 | 1.50 | 0.75 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | 0.01 | 0.00 | 0.00 | 3/13/2026 | 4/1/2026 3:59:41 PM EST |
| 130.00 | 0.00 | 1.50 | 0.75 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 593 | 0.94 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 4/1/2026 3:59:41 PM EST |
| 135.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 225 | 0.76 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 4/1/2026 3:59:41 PM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 317 | 0.66 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 4/1/2026 3:59:41 PM EST |
| 145.00 | 0.00 | 1.50 | 0.75 | 6.58 | 0.00 | 0.00% | 0.01 | 0 | 350 | 1.07 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 4/1/2026 3:59:41 PM EST |
| 150.00 | 0.00 | 1.50 | 0.75 | 9.80 | 0.00 | 0.00% | 0.01 | 0 | 106 | 1.12 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 4/1/2026 3:59:41 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 240 | 0.71 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/1/2026 3:59:41 PM EST |
| 160.00 | 0.00 | 1.50 | 0.75 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.28 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/1/2026 3:59:41 PM EST |
| 165.00 | 0.00 | 1.50 | 0.75 | 1.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 4/1/2026 3:59:41 PM EST |
| 170.00 | 0.00 | 1.50 | 0.75 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 4/1/2026 3:59:41 PM EST |
| 175.00 | 0.00 | 1.70 | 0.85 | 2.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 4/1/2026 3:59:41 PM EST |
| 180.00 | 0.00 | 1.50 | 0.75 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 4/1/2026 3:59:41 PM EST |
| 185.00 | 0.00 | 1.70 | 0.85 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 4/1/2026 3:59:41 PM EST |
| 190.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/1/2026 3:59:41 PM EST | |||
| 60.00 | 0.00 | 1.50 | 0.75 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.01 | -0.01 | 0.00 | 0.00 | 2/5/2026 | 4/1/2026 3:59:41 PM EST |
| 65.00 | 0.00 | 2.85 | 1.43 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.99 | -0.04 | 0.00 | -0.01 | 4/1/2026 | 4/1/2026 3:59:41 PM EST |
| 70.00 | 0.05 | 3.40 | 1.73 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.86 | -0.08 | 0.01 | -0.03 | 4/1/2026 | 4/1/2026 3:59:41 PM EST |
| 75.00 | 0.30 | 3.90 | 2.10 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.49 | -0.16 | 0.02 | -0.05 | 4/1/2026 | 4/1/2026 3:59:41 PM EST |
| 80.00 | 2.25 | 4.80 | 3.53 | 3.43 | 0.00 | 0.00% | 0.04 | 0 | 260 | 0.50 | -0.26 | 0.02 | -0.06 | 3/17/2026 | 4/1/2026 3:59:41 PM EST |
| 85.00 | 3.60 | 7.00 | 5.30 | 7.80 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.49 | -0.38 | 0.03 | -0.07 | 3/24/2026 | 4/1/2026 3:59:41 PM EST |
| 90.00 | 6.70 | 9.50 | 8.10 | 6.66 | 0.00 | 0.00% | 0.09 | 0 | 132 | 0.49 | -0.52 | 0.03 | -0.07 | 4/1/2026 | 4/1/2026 3:59:41 PM EST |
| 95.00 | 9.30 | 13.00 | 11.15 | 12.04 | 0.00 | 0.00% | 0.12 | 0 | 56 | 0.44 | -0.66 | 0.03 | -0.06 | 3/30/2026 | 4/1/2026 3:59:41 PM EST |
| 100.00 | 13.30 | 16.70 | 15.00 | 16.91 | 0.00 | 0.00% | 0.15 | 0 | 611 | 0.59 | -0.78 | 0.02 | -0.05 | 3/9/2026 | 4/1/2026 3:59:41 PM EST |
| 105.00 | 17.50 | 21.40 | 19.45 | 14.07 | 0.00 | 0.00% | 0.19 | 0 | 601 | 0.66 | -0.87 | 0.02 | -0.03 | 2/17/2026 | 4/1/2026 3:59:41 PM EST |
| 110.00 | 21.40 | 25.90 | 23.65 | 8.80 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.74 | -0.93 | 0.01 | -0.02 | 1/30/2026 | 4/1/2026 3:59:41 PM EST |
| 115.00 | 26.30 | 30.80 | 28.55 | 11.10 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.85 | -0.97 | 0.01 | -0.01 | 1/30/2026 | 4/1/2026 3:59:41 PM EST |
| 120.00 | 31.20 | 35.70 | 33.45 | 2.05 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 1/21/2026 | 4/1/2026 3:59:41 PM EST |
| 125.00 | 36.10 | 40.80 | 38.45 | 5.85 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 12/19/2025 | 4/1/2026 3:59:41 PM EST |
| 130.00 | 41.00 | 45.80 | 43.40 | 29.80 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 4/1/2026 3:59:41 PM EST |
| 135.00 | 46.00 | 50.70 | 48.35 | 39.30 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 4/1/2026 3:59:41 PM EST |
| 140.00 | 51.00 | 55.80 | 53.40 | 10.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 4/1/2026 3:59:41 PM EST |
| 145.00 | 56.00 | 60.80 | 58.40 | 50.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 4/1/2026 3:59:41 PM EST |
| 150.00 | 61.10 | 65.80 | 63.45 | 58.85 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 4/1/2026 3:59:41 PM EST |
| 155.00 | 67.00 | 69.70 | 68.35 | 71.23 | 0.00 | 0.00% | 0.44 | 0 | 46 | 1.00 | -1.00 | 0.00 | 0.00 | 3/24/2026 | 4/1/2026 3:59:41 PM EST |
| 160.00 | 71.00 | 75.80 | 73.40 | 69.40 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/13/2026 | 4/1/2026 3:59:41 PM EST |
| 165.00 | 76.00 | 80.80 | 78.40 | % | 0.48 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:41 PM EST | |||
| 170.00 | 81.10 | 85.80 | 83.45 | % | 0.49 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:41 PM EST | |||
| 175.00 | 86.00 | 90.80 | 88.40 | % | 0.51 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:41 PM EST | |||
| 180.00 | 91.00 | 95.80 | 93.40 | % | 0.52 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:41 PM EST | |||
| 185.00 | 96.00 | 100.80 | 98.40 | % | 0.53 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:41 PM EST | |||
| 190.00 | 101.00 | 105.80 | 103.40 | % | 0.54 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/1/2026 3:59:41 PM EST |