Options Chain for PENNYMAC FINL SVCS INC NEW COM (PFSI) - $83.47 as of 7/5/2026 10:50:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 36.90 | 40.90 | 38.90 | % | 0.86 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 50.00 | 32.00 | 35.40 | 33.70 | % | 0.67 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 55.00 | 27.20 | 30.00 | 28.60 | % | 0.52 | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 60.00 | 22.30 | 25.20 | 23.75 | % | 0.40 | 0 | 1 | 0.92 | 0.95 | 0.01 | -0.02 | 7/2/2026 4:00:01 PM EST | |||
| 65.00 | 17.60 | 20.50 | 19.05 | % | 0.29 | 0 | 0 | 0.80 | 0.91 | 0.01 | -0.03 | 7/2/2026 4:00:01 PM EST | |||
| 70.00 | 13.60 | 16.50 | 15.05 | 13.70 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.62 | 0.85 | 0.02 | -0.04 | 6/4/2026 | 7/2/2026 4:00:01 PM EST |
| 75.00 | 9.30 | 11.20 | 10.25 | 8.10 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.43 | 0.75 | 0.02 | -0.05 | 6/11/2026 | 7/2/2026 4:00:01 PM EST |
| 80.00 | 6.30 | 7.60 | 6.95 | 9.70 | 0.00 | 0.00% | 0.09 | 0 | 230 | 0.43 | 0.63 | 0.03 | -0.05 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 85.00 | 3.20 | 5.00 | 4.10 | 6.30 | 0.00 | 0.00% | 0.05 | 0 | 1,403 | 0.40 | 0.47 | 0.03 | -0.05 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 90.00 | 1.60 | 3.10 | 2.35 | 3.60 | 0.00 | 0.00% | 0.03 | 0 | 1,448 | 0.39 | 0.31 | 0.03 | -0.04 | 6/29/2026 | 7/2/2026 4:00:01 PM EST |
| 95.00 | 0.80 | 1.25 | 1.03 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 568 | 0.36 | 0.18 | 0.02 | -0.03 | 6/24/2026 | 7/2/2026 4:00:01 PM EST |
| 100.00 | 0.40 | 0.95 | 0.68 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 959 | 0.39 | 0.10 | 0.02 | -0.02 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2,199 | 0.48 | 0.05 | 0.01 | -0.01 | 7/1/2026 | 7/2/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 134 | 0.55 | 0.02 | 0.00 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 343 | 0.61 | 0.01 | 0.00 | 0.00 | 5/20/2026 | 7/2/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 64 | 0.67 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 125.00 | 0.00 | 0.50 | 0.25 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2,099 | 0.66 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 7/2/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 348 | 0.61 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 721 | 0.82 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 7/2/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1,284 | 0.87 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 21 | 1.13 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 771 | 1.00 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.04 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 7/2/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 7 | 1.08 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 400 | 1.07 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 170.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 42 | 0.81 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 175.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 41 | 0.84 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 180.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.95 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.86 | -0.02 | 0.00 | -0.01 | 7/2/2026 4:00:01 PM EST | |||
| 60.00 | 0.05 | 1.10 | 0.58 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | -0.05 | 0.01 | -0.02 | 6/8/2026 | 7/2/2026 4:00:01 PM EST |
| 65.00 | 0.20 | 2.55 | 1.38 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.62 | -0.09 | 0.01 | -0.03 | 6/25/2026 | 7/2/2026 4:00:01 PM EST |
| 70.00 | 0.45 | 3.30 | 1.88 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.55 | -0.15 | 0.02 | -0.04 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 75.00 | 1.40 | 2.65 | 2.03 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.44 | -0.25 | 0.02 | -0.05 | 6/30/2026 | 7/2/2026 4:00:01 PM EST |
| 80.00 | 3.00 | 3.90 | 3.45 | 3.40 | +0.30 | +9.68% | 0.04 | 5 | 1,425 | 0.41 | -0.37 | 0.03 | -0.05 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 85.00 | 5.00 | 6.30 | 5.65 | 4.50 | 0.00 | 0.00% | 0.07 | 0 | 1,273 | 0.38 | -0.53 | 0.03 | -0.05 | 6/29/2026 | 7/2/2026 4:00:01 PM EST |
| 90.00 | 8.10 | 9.50 | 8.80 | 9.30 | +3.26 | +53.98% | 0.10 | 3 | 801 | 0.37 | -0.69 | 0.03 | -0.04 | 7/2/2026 | 7/2/2026 4:00:01 PM EST |
| 95.00 | 11.90 | 13.40 | 12.65 | 12.35 | 0.00 | 0.00% | 0.13 | 0 | 1,013 | 0.34 | -0.82 | 0.02 | -0.03 | 6/26/2026 | 7/2/2026 4:00:01 PM EST |
| 100.00 | 16.50 | 17.70 | 17.10 | 18.00 | 0.00 | 0.00% | 0.17 | 0 | 846 | 0.49 | -0.90 | 0.02 | -0.02 | 6/24/2026 | 7/2/2026 4:00:01 PM EST |
| 105.00 | 20.70 | 23.60 | 22.15 | 24.85 | 0.00 | 0.00% | 0.21 | 0 | 43 | 0.63 | -0.95 | 0.01 | -0.01 | 6/10/2026 | 7/2/2026 4:00:01 PM EST |
| 110.00 | 25.20 | 28.60 | 26.90 | 29.80 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.75 | -0.98 | 0.00 | -0.01 | 6/10/2026 | 7/2/2026 4:00:01 PM EST |
| 115.00 | 30.20 | 33.50 | 31.85 | % | 0.28 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 120.00 | 34.90 | 38.50 | 36.70 | % | 0.31 | 0 | 1 | 0.89 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 125.00 | 40.20 | 43.50 | 41.85 | % | 0.33 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 130.00 | 44.90 | 48.50 | 46.70 | % | 0.36 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 135.00 | 50.20 | 53.50 | 51.85 | % | 0.38 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 140.00 | 55.20 | 58.50 | 56.85 | % | 0.41 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 145.00 | 59.50 | 63.50 | 61.50 | % | 0.42 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 150.00 | 65.20 | 68.50 | 66.85 | % | 0.45 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 155.00 | 69.90 | 73.50 | 71.70 | % | 0.46 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 160.00 | 75.20 | 78.50 | 76.85 | % | 0.48 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 165.00 | 79.90 | 83.50 | 81.70 | % | 0.50 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 170.00 | 84.80 | 88.50 | 86.65 | % | 0.51 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 175.00 | 90.20 | 93.50 | 91.85 | % | 0.52 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 180.00 | 94.90 | 98.50 | 96.70 | % | 0.54 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 185.00 | 100.20 | 103.50 | 101.85 | % | 0.55 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 190.00 | 105.20 | 108.50 | 106.85 | % | 0.56 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 195.00 | 110.20 | 113.50 | 111.85 | % | 0.57 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 200.00 | 114.90 | 118.50 | 116.70 | % | 0.58 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST | |||
| 210.00 | 124.90 | 128.50 | 126.70 | % | 0.60 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:01 PM EST |