Options Chain for PENNYMAC FINL SVCS INC NEW COM (PFSI) - $84.47 as of 7/27/2026 8:45:52 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 | 37.50 | 41.30 | 39.40 | % | 0.88 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 50.00 | 32.60 | 36.80 | 34.70 | % | 0.69 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 55.00 | 28.80 | 31.10 | 29.95 | % | 0.54 | 0 | 0 | 1.02 | 0.99 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 60.00 | 24.00 | 26.20 | 25.10 | % | 0.42 | 0 | 0 | 0.82 | 0.97 | 0.00 | -0.02 | 7/27/2026 3:59:58 PM EST | |||
| 65.00 | 19.50 | 21.50 | 20.50 | % | 0.32 | 0 | 0 | 0.71 | 0.93 | 0.01 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 70.00 | 14.50 | 16.60 | 15.55 | % | 0.22 | 0 | 0 | 0.73 | 0.88 | 0.01 | -0.04 | 7/27/2026 3:59:58 PM EST | |||
| 75.00 | 10.30 | 12.60 | 11.45 | % | 0.15 | 0 | 0 | 0.37 | 0.80 | 0.02 | -0.05 | 7/27/2026 3:59:58 PM EST | |||
| 80.00 | 6.50 | 8.90 | 7.70 | % | 0.10 | 0 | 0 | 0.36 | 0.69 | 0.03 | -0.05 | 7/27/2026 3:59:58 PM EST | |||
| 85.00 | 3.70 | 7.10 | 5.40 | % | 0.06 | 0 | 0 | 0.41 | 0.54 | 0.03 | -0.05 | 7/27/2026 3:59:58 PM EST | |||
| 90.00 | 2.40 | 3.00 | 2.70 | % | 0.03 | 0 | 0 | 0.35 | 0.36 | 0.03 | -0.04 | 7/27/2026 3:59:58 PM EST | |||
| 95.00 | 0.20 | 2.25 | 1.23 | % | 0.01 | 0 | 0 | 0.31 | 0.22 | 0.03 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 100.00 | 0.05 | 1.55 | 0.80 | % | 0.01 | 0 | 0 | 0.33 | 0.12 | 0.02 | -0.02 | 7/27/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.45 | 0.06 | 0.01 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.01 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.57 | 0.01 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 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 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 60.00 | 0.10 | 0.75 | 0.43 | % | 0.01 | 0 | 0 | 0.57 | -0.03 | 0.00 | -0.02 | 7/27/2026 3:59:58 PM EST | |||
| 65.00 | 0.30 | 1.05 | 0.68 | % | 0.01 | 0 | 0 | 0.53 | -0.07 | 0.01 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 70.00 | 0.25 | 1.50 | 0.88 | % | 0.01 | 0 | 0 | 0.45 | -0.12 | 0.01 | -0.04 | 7/27/2026 3:59:58 PM EST | |||
| 75.00 | 1.10 | 2.20 | 1.65 | 1.56 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.43 | -0.20 | 0.02 | -0.05 | 7/17/2026 | 7/27/2026 3:59:58 PM EST |
| 80.00 | 2.70 | 3.50 | 3.10 | % | 0.04 | 0 | 0 | 0.43 | -0.31 | 0.03 | -0.05 | 7/27/2026 3:59:58 PM EST | |||
| 85.00 | 3.80 | 6.50 | 5.15 | % | 0.06 | 0 | 0 | 0.41 | -0.46 | 0.03 | -0.05 | 7/27/2026 3:59:58 PM EST | |||
| 90.00 | 6.70 | 8.60 | 7.65 | % | 0.09 | 0 | 0 | 0.37 | -0.64 | 0.03 | -0.04 | 7/27/2026 3:59:58 PM EST | |||
| 95.00 | 10.20 | 12.90 | 11.55 | % | 0.12 | 0 | 0 | 0.57 | -0.78 | 0.03 | -0.03 | 7/27/2026 3:59:58 PM EST | |||
| 100.00 | 15.30 | 18.00 | 16.65 | % | 0.17 | 0 | 0 | 0.61 | -0.88 | 0.02 | -0.02 | 7/27/2026 3:59:58 PM EST | |||
| 105.00 | 19.60 | 21.70 | 20.65 | % | 0.20 | 0 | 0 | 0.51 | -0.94 | 0.01 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 110.00 | 25.10 | 26.60 | 25.85 | % | 0.24 | 0 | 0 | 0.57 | -0.97 | 0.01 | -0.01 | 7/27/2026 3:59:58 PM EST | |||
| 115.00 | 29.00 | 32.70 | 30.85 | % | 0.27 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST | |||
| 120.00 | 33.80 | 37.70 | 35.75 | % | 0.30 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:58 PM EST |