Options Chain for PENNYMAC FINL SVCS INC NEW COM (PFSI) - $129.04 as of 12/9/2025 7:20:44 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 | 82.40 | 84.90 | 83.65 | % | 1.86 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 50.00 | 77.50 | 79.90 | 78.70 | % | 1.57 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 55.00 | 72.50 | 74.90 | 73.70 | % | 1.34 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 60.00 | 67.50 | 69.90 | 68.70 | 41.38 | 0.00 | 0.00% | 1.15 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 12/9/2025 3:59:56 PM EST |
| 65.00 | 62.50 | 64.90 | 63.70 | % | 0.98 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 70.00 | 57.50 | 60.00 | 58.75 | 29.80 | 0.00 | 0.00% | 0.84 | 0 | 1 | 2.91 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 12/9/2025 3:59:56 PM EST |
| 75.00 | 52.50 | 55.00 | 53.75 | % | 0.72 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 80.00 | 47.60 | 50.00 | 48.80 | 36.20 | 0.00 | 0.00% | 0.61 | 0 | 20 | 2.38 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 12/9/2025 3:59:56 PM EST |
| 85.00 | 42.60 | 45.00 | 43.80 | % | 0.52 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 90.00 | 37.60 | 40.00 | 38.80 | 12.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 12/9/2025 3:59:56 PM EST |
| 95.00 | 32.50 | 35.00 | 33.75 | 10.70 | 0.00 | 0.00% | 0.36 | 0 | 563 | 1.60 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 12/9/2025 3:59:56 PM EST |
| 100.00 | 27.50 | 30.00 | 28.75 | 33.50 | 0.00 | 0.00% | 0.29 | 0 | 68 | 1.42 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:56 PM EST |
| 105.00 | 22.70 | 25.00 | 23.85 | 27.82 | 0.00 | 0.00% | 0.23 | 0 | 346 | 1.19 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/9/2025 3:59:56 PM EST |
| 110.00 | 17.80 | 20.10 | 18.95 | 24.57 | 0.00 | 0.00% | 0.17 | 0 | 349 | 1.04 | 1.00 | 0.00 | -0.01 | 10/24/2025 | 12/9/2025 3:59:56 PM EST |
| 115.00 | 12.90 | 15.20 | 14.05 | 12.95 | 0.00 | 0.00% | 0.12 | 0 | 1,160 | 0.85 | 0.97 | 0.01 | -0.05 | 11/17/2025 | 12/9/2025 3:59:56 PM EST |
| 120.00 | 8.40 | 10.30 | 9.35 | 15.96 | 0.00 | 0.00% | 0.08 | 0 | 772 | 0.65 | 0.91 | 0.03 | -0.09 | 12/3/2025 | 12/9/2025 3:59:56 PM EST |
| 125.00 | 4.20 | 5.90 | 5.05 | 5.40 | -0.72 | -11.77% | 0.04 | 1 | 580 | 0.33 | 0.72 | 0.05 | -0.14 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 130.00 | 0.65 | 2.95 | 1.80 | 6.38 | 0.00 | 0.00% | 0.01 | 0 | 189 | 0.27 | 0.43 | 0.06 | -0.13 | 12/2/2025 | 12/9/2025 3:59:56 PM EST |
| 135.00 | 0.00 | 1.85 | 0.93 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.50 | 0.16 | 0.04 | -0.08 | 11/12/2025 | 12/9/2025 3:59:56 PM EST |
| 140.00 | 0.00 | 1.00 | 0.50 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.53 | 0.04 | 0.01 | -0.02 | 11/25/2025 | 12/9/2025 3:59:56 PM EST |
| 145.00 | 0.00 | 1.15 | 0.58 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.01 | 0.00 | 0.00 | 10/29/2025 | 12/9/2025 3:59:56 PM EST |
| 150.00 | 0.00 | 1.20 | 0.60 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 215 | 0.82 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/9/2025 3:59:56 PM EST |
| 155.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 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 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.49 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 12/9/2025 3:59:56 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.33 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 12/9/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.84 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 12/9/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.98 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 12/9/2025 3:59:56 PM EST |
| 70.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,355 | 2.39 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:56 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.60 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 12/9/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 268 | 2.05 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 607 | 1.47 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 12/9/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.29 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/9/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | 7.17 | 0.00 | 0.00% | 0.00 | 0 | 424 | 1.15 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 12/9/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.70 | 0.35 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 845 | 0.99 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/9/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.15 | 0.08 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 752 | 0.65 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/9/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 1.50 | 0.75 | 4.10 | 0.00 | 0.00% | 0.01 | 0 | 76 | 0.60 | 0.00 | 0.00 | -0.01 | 10/7/2025 | 12/9/2025 3:59:56 PM EST |
| 115.00 | 0.10 | 1.00 | 0.55 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 670 | 0.51 | -0.03 | 0.01 | -0.05 | 12/4/2025 | 12/9/2025 3:59:56 PM EST |
| 120.00 | 0.00 | 0.85 | 0.43 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1,273 | 0.44 | -0.09 | 0.03 | -0.09 | 12/5/2025 | 12/9/2025 3:59:56 PM EST |
| 125.00 | 0.10 | 2.40 | 1.25 | 1.15 | +0.25 | +27.78% | 0.01 | 1 | 121 | 0.30 | -0.28 | 0.05 | -0.14 | 12/9/2025 | 12/9/2025 3:59:56 PM EST |
| 130.00 | 1.95 | 4.40 | 3.18 | 2.31 | 0.00 | 0.00% | 0.02 | 0 | 215 | 0.28 | -0.57 | 0.06 | -0.13 | 12/4/2025 | 12/9/2025 3:59:56 PM EST |
| 135.00 | 5.20 | 8.00 | 6.60 | % | 0.05 | 0 | 0 | 0.46 | -0.84 | 0.04 | -0.08 | 12/9/2025 3:59:56 PM EST | |||
| 140.00 | 10.20 | 12.50 | 11.35 | % | 0.08 | 0 | 0 | 0.52 | -0.96 | 0.01 | -0.02 | 12/9/2025 3:59:56 PM EST | |||
| 145.00 | 15.20 | 17.40 | 16.30 | % | 0.11 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 150.00 | 20.20 | 22.40 | 21.30 | % | 0.14 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 155.00 | 25.20 | 27.40 | 26.30 | % | 0.17 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 160.00 | 30.20 | 32.60 | 31.40 | % | 0.20 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 165.00 | 35.20 | 37.60 | 36.40 | 76.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 12/9/2025 3:59:56 PM EST |
| 170.00 | 40.20 | 42.60 | 41.40 | % | 0.24 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST | |||
| 175.00 | 45.20 | 47.60 | 46.40 | % | 0.27 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:56 PM EST |