Options Chain for PENNYMAC FINL SVCS INC NEW COM (PFSI) - $82.49 as of 6/2/2026 11:43:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 36.90 | 40.00 | 38.45 | % | 0.85 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:58 AM EST | |||
| 50.00 | 31.30 | 35.10 | 33.20 | % | 0.66 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:58 AM EST | |||
| 55.00 | 26.50 | 29.30 | 27.90 | % | 0.51 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/2/2026 10:58:58 AM EST | |||
| 60.00 | 21.60 | 24.40 | 23.00 | % | 0.38 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 6/2/2026 10:58:58 AM EST | |||
| 65.00 | 17.00 | 20.10 | 18.55 | % | 0.29 | 0 | 0 | 0.74 | 0.97 | 0.01 | -0.01 | 6/2/2026 10:58:58 AM EST | |||
| 70.00 | 12.30 | 15.10 | 13.70 | % | 0.20 | 0 | 0 | 0.60 | 0.92 | 0.01 | -0.02 | 6/2/2026 10:58:58 AM EST | |||
| 75.00 | 7.80 | 10.50 | 9.15 | % | 0.12 | 0 | 0 | 0.54 | 0.79 | 0.03 | -0.03 | 6/2/2026 10:58:58 AM EST | |||
| 80.00 | 4.20 | 7.30 | 5.75 | % | 0.07 | 0 | 0 | 0.39 | 0.62 | 0.04 | -0.04 | 6/2/2026 10:58:58 AM EST | |||
| 85.00 | 1.40 | 4.50 | 2.95 | % | 0.03 | 0 | 0 | 0.34 | 0.43 | 0.04 | -0.05 | 6/2/2026 10:58:58 AM EST | |||
| 90.00 | 0.55 | 2.70 | 1.63 | 1.55 | 0.00 | 0.00% | 0.02 | 0 | 2,000 | 0.34 | 0.26 | 0.04 | -0.04 | 6/1/2026 | 6/2/2026 10:58:58 AM EST |
| 95.00 | 0.05 | 2.50 | 1.28 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 819 | 0.37 | 0.13 | 0.02 | -0.03 | 6/1/2026 | 6/2/2026 10:58:58 AM EST |
| 100.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.59 | 0.06 | 0.01 | -0.01 | 6/2/2026 10:58:58 AM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.01 | -0.01 | 6/2/2026 10:58:58 AM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.61 | 0.01 | 0.00 | 0.00 | 6/2/2026 10:58:58 AM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:58 AM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:58 AM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:58 AM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:58 AM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:58 AM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/2/2026 10:58:58 AM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 6/2/2026 10:58:58 AM EST | |||
| 65.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 0.82 | -0.03 | 0.01 | -0.01 | 6/2/2026 10:58:58 AM EST | |||
| 70.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.62 | -0.08 | 0.01 | -0.02 | 6/2/2026 10:58:58 AM EST | |||
| 75.00 | 0.65 | 3.60 | 2.13 | % | 0.03 | 0 | 0 | 0.44 | -0.21 | 0.03 | -0.03 | 6/2/2026 10:58:58 AM EST | |||
| 80.00 | 1.35 | 4.30 | 2.83 | 1.57 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.34 | -0.38 | 0.04 | -0.04 | 5/18/2026 | 6/2/2026 10:58:58 AM EST |
| 85.00 | 3.60 | 6.10 | 4.85 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 75 | 0.31 | -0.57 | 0.04 | -0.05 | 5/22/2026 | 6/2/2026 10:58:58 AM EST |
| 90.00 | 7.00 | 10.20 | 8.60 | 5.90 | 0.00 | 0.00% | 0.10 | 0 | 153 | 0.53 | -0.74 | 0.04 | -0.04 | 5/26/2026 | 6/2/2026 10:58:58 AM EST |
| 95.00 | 11.30 | 13.80 | 12.55 | % | 0.13 | 0 | 0 | 0.52 | -0.87 | 0.02 | -0.03 | 6/2/2026 10:58:58 AM EST | |||
| 100.00 | 16.00 | 18.90 | 17.45 | % | 0.17 | 0 | 0 | 0.61 | -0.94 | 0.01 | -0.01 | 6/2/2026 10:58:58 AM EST | |||
| 105.00 | 20.10 | 24.00 | 22.05 | % | 0.21 | 0 | 0 | 0.76 | -0.98 | 0.01 | -0.01 | 6/2/2026 10:58:58 AM EST | |||
| 110.00 | 25.10 | 29.00 | 27.05 | % | 0.25 | 0 | 0 | 0.85 | -0.99 | 0.00 | 0.00 | 6/2/2026 10:58:58 AM EST | |||
| 115.00 | 30.10 | 34.00 | 32.05 | % | 0.28 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:58 AM EST | |||
| 120.00 | 35.10 | 39.00 | 37.05 | % | 0.31 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:58 AM EST | |||
| 125.00 | 40.10 | 44.00 | 42.05 | % | 0.34 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:58 AM EST | |||
| 130.00 | 45.10 | 49.00 | 47.05 | % | 0.36 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/2/2026 10:58:58 AM EST |