Options Chain for PENNYMAC FINL SVCS INC NEW COM (PFSI) - $79.56 as of 6/9/2026 6:34:57 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 | 30.80 | 33.70 | 32.25 | % | 0.65 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 55.00 | 25.90 | 28.70 | 27.30 | % | 0.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 60.00 | 20.80 | 23.70 | 22.25 | % | 0.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 65.00 | 15.00 | 18.20 | 16.60 | % | 0.26 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 70.00 | 11.00 | 13.70 | 12.35 | % | 0.18 | 0 | 0 | 1.14 | 0.99 | 0.01 | -0.03 | 6/9/2026 3:59:42 PM EST | |||
| 75.00 | 6.20 | 8.20 | 7.20 | % | 0.10 | 0 | 0 | 0.72 | 0.92 | 0.03 | -0.11 | 6/9/2026 3:59:42 PM EST | |||
| 80.00 | 2.45 | 4.50 | 3.48 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 202 | 0.38 | 0.68 | 0.06 | -0.16 | 6/8/2026 | 6/9/2026 3:59:42 PM EST |
| 85.00 | 0.40 | 1.75 | 1.08 | 0.65 | -0.35 | -35.00% | 0.01 | 1 | 219 | 0.39 | 0.34 | 0.07 | -0.13 | 6/9/2026 | 6/9/2026 3:59:42 PM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.86 | 0.09 | 0.03 | -0.05 | 6/2/2026 | 6/9/2026 3:59:42 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.89 | 0.01 | 0.01 | -0.01 | 6/5/2026 | 6/9/2026 3:59:42 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:42 PM EST |
| 105.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 110.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 115.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 120.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 125.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 130.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 140.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 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 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 65.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.37 | -0.01 | 0.01 | -0.03 | 6/9/2026 3:59:42 PM EST | |||
| 75.00 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 1.10 | -0.08 | 0.03 | -0.11 | 6/9/2026 3:59:42 PM EST | |||
| 80.00 | 0.55 | 2.40 | 1.48 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.49 | -0.32 | 0.06 | -0.16 | 6/3/2026 | 6/9/2026 3:59:42 PM EST |
| 85.00 | 2.80 | 4.80 | 3.80 | 2.31 | 0.00 | 0.00% | 0.04 | 0 | 157 | 0.60 | -0.66 | 0.07 | -0.13 | 5/26/2026 | 6/9/2026 3:59:42 PM EST |
| 90.00 | 7.00 | 9.50 | 8.25 | 5.86 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.84 | -0.91 | 0.03 | -0.05 | 5/29/2026 | 6/9/2026 3:59:42 PM EST |
| 95.00 | 11.90 | 14.40 | 13.15 | 9.10 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.05 | -0.99 | 0.01 | -0.01 | 5/26/2026 | 6/9/2026 3:59:42 PM EST |
| 100.00 | 16.40 | 19.40 | 17.90 | 11.85 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 3:59:42 PM EST |
| 105.00 | 21.40 | 24.40 | 22.90 | % | 0.22 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 110.00 | 26.40 | 29.40 | 27.90 | % | 0.25 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 115.00 | 31.40 | 34.70 | 33.05 | % | 0.29 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 120.00 | 36.40 | 39.70 | 38.05 | % | 0.32 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 125.00 | 41.40 | 44.70 | 43.05 | % | 0.34 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 130.00 | 46.40 | 49.70 | 48.05 | % | 0.37 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 135.00 | 51.40 | 54.70 | 53.05 | % | 0.39 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST | |||
| 140.00 | 56.30 | 59.80 | 58.05 | % | 0.41 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:42 PM EST |