Options Chain for PENNYMAC FINL SVCS INC NEW COM (PFSI) - $91.39 as of 4/24/2026 8:37:12 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 | 39.30 | 43.50 | 41.40 | % | 0.83 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 55.00 | 34.50 | 38.50 | 36.50 | % | 0.66 | 0 | 0 | 1.23 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 60.00 | 29.50 | 33.10 | 31.30 | % | 0.52 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:53 PM EST | |||
| 65.00 | 24.80 | 28.00 | 26.40 | % | 0.41 | 0 | 0 | 0.84 | 0.97 | 0.00 | -0.01 | 4/24/2026 3:59:53 PM EST | |||
| 70.00 | 20.20 | 23.20 | 21.70 | % | 0.31 | 0 | 0 | 0.72 | 0.93 | 0.01 | -0.02 | 4/24/2026 3:59:53 PM EST | |||
| 75.00 | 15.80 | 18.90 | 17.35 | % | 0.23 | 0 | 0 | 0.69 | 0.87 | 0.01 | -0.03 | 4/24/2026 3:59:53 PM EST | |||
| 80.00 | 12.20 | 14.70 | 13.45 | % | 0.17 | 0 | 0 | 0.46 | 0.79 | 0.02 | -0.04 | 4/24/2026 3:59:53 PM EST | |||
| 85.00 | 8.10 | 11.30 | 9.70 | % | 0.11 | 0 | 0 | 0.44 | 0.69 | 0.02 | -0.05 | 4/24/2026 3:59:53 PM EST | |||
| 90.00 | 5.60 | 7.50 | 6.55 | % | 0.07 | 0 | 0 | 0.42 | 0.57 | 0.03 | -0.05 | 4/24/2026 3:59:53 PM EST | |||
| 95.00 | 3.60 | 4.80 | 4.20 | 4.30 | -1.66 | -27.86% | 0.04 | 8 | 4 | 0.40 | 0.44 | 0.03 | -0.05 | 4/24/2026 | 4/24/2026 3:59:53 PM EST |
| 100.00 | 2.05 | 3.80 | 2.93 | % | 0.03 | 0 | 0 | 0.43 | 0.32 | 0.02 | -0.05 | 4/24/2026 3:59:53 PM EST | |||
| 105.00 | 0.05 | 2.70 | 1.38 | % | 0.01 | 0 | 0 | 0.34 | 0.21 | 0.02 | -0.04 | 4/24/2026 3:59:53 PM EST | |||
| 110.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 0.53 | 0.14 | 0.02 | -0.03 | 4/24/2026 3:59:53 PM EST | |||
| 115.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.57 | 0.09 | 0.01 | -0.02 | 4/24/2026 3:59:53 PM EST | |||
| 120.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.64 | 0.05 | 0.01 | -0.01 | 4/24/2026 3:59:53 PM EST | |||
| 125.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.70 | 0.03 | 0.00 | -0.01 | 4/24/2026 3:59:53 PM EST | |||
| 130.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.76 | 0.02 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.01 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 140.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 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 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.11 | -0.01 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 60.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.94 | -0.01 | 0.00 | -0.01 | 4/24/2026 3:59:53 PM EST | |||
| 65.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.85 | -0.03 | 0.00 | -0.01 | 4/24/2026 3:59:53 PM EST | |||
| 70.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 0.75 | -0.07 | 0.01 | -0.02 | 4/24/2026 3:59:53 PM EST | |||
| 75.00 | 0.25 | 3.30 | 1.78 | % | 0.02 | 0 | 0 | 0.52 | -0.13 | 0.01 | -0.03 | 4/24/2026 3:59:53 PM EST | |||
| 80.00 | 1.10 | 3.80 | 2.45 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.49 | -0.21 | 0.02 | -0.04 | 4/20/2026 | 4/24/2026 3:59:53 PM EST |
| 85.00 | 2.45 | 4.80 | 3.63 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.46 | -0.31 | 0.02 | -0.05 | 4/20/2026 | 4/24/2026 3:59:53 PM EST |
| 90.00 | 4.40 | 6.50 | 5.45 | 4.80 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.44 | -0.43 | 0.03 | -0.05 | 4/21/2026 | 4/24/2026 3:59:53 PM EST |
| 95.00 | 7.20 | 9.20 | 8.20 | 8.10 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.44 | -0.56 | 0.03 | -0.05 | 4/20/2026 | 4/24/2026 3:59:53 PM EST |
| 100.00 | 10.50 | 12.60 | 11.55 | % | 0.12 | 0 | 0 | 0.43 | -0.69 | 0.02 | -0.05 | 4/24/2026 3:59:53 PM EST | |||
| 105.00 | 13.80 | 17.00 | 15.40 | % | 0.15 | 0 | 0 | 0.55 | -0.79 | 0.02 | -0.04 | 4/24/2026 3:59:53 PM EST | |||
| 110.00 | 17.90 | 20.80 | 19.35 | % | 0.18 | 0 | 0 | 0.56 | -0.86 | 0.02 | -0.03 | 4/24/2026 3:59:53 PM EST | |||
| 115.00 | 22.70 | 25.90 | 24.30 | % | 0.21 | 0 | 0 | 0.62 | -0.91 | 0.01 | -0.02 | 4/24/2026 3:59:53 PM EST | |||
| 120.00 | 27.60 | 30.70 | 29.15 | % | 0.24 | 0 | 0 | 0.67 | -0.95 | 0.01 | -0.01 | 4/24/2026 3:59:53 PM EST | |||
| 125.00 | 32.40 | 35.70 | 34.05 | % | 0.27 | 0 | 0 | 0.75 | -0.97 | 0.00 | -0.01 | 4/24/2026 3:59:53 PM EST | |||
| 130.00 | 36.90 | 40.70 | 38.80 | % | 0.30 | 0 | 0 | 0.81 | -0.98 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 135.00 | 41.80 | 45.90 | 43.85 | % | 0.32 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST | |||
| 140.00 | 46.60 | 51.00 | 48.80 | % | 0.35 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:53 PM EST |