Options Chain for PENNYMAC FINL SVCS INC NEW COM (PFSI) - $81.20 as of 6/18/2026 2:54:34 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 | 36.40 | 39.90 | 38.15 | % | 0.85 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:58 PM EST | |||
| 50.00 | 31.40 | 34.80 | 33.10 | % | 0.66 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:58 PM EST | |||
| 55.00 | 25.80 | 29.80 | 27.80 | % | 0.51 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:58 PM EST | |||
| 60.00 | 21.60 | 24.90 | 23.25 | % | 0.39 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/18/2026 2:58:58 PM EST | |||
| 65.00 | 17.00 | 19.70 | 18.35 | % | 0.28 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 6/18/2026 2:58:58 PM EST | |||
| 70.00 | 12.10 | 14.60 | 13.35 | % | 0.19 | 0 | 0 | 0.69 | 0.95 | 0.01 | -0.02 | 6/18/2026 2:58:58 PM EST | |||
| 75.00 | 7.30 | 10.00 | 8.65 | % | 0.12 | 0 | 0 | 0.62 | 0.85 | 0.03 | -0.03 | 6/18/2026 2:58:58 PM EST | |||
| 80.00 | 3.50 | 6.00 | 4.75 | % | 0.06 | 0 | 0 | 0.34 | 0.67 | 0.05 | -0.04 | 6/18/2026 2:58:58 PM EST | |||
| 85.00 | 1.75 | 2.40 | 2.08 | 2.05 | -0.20 | -8.89% | 0.02 | 6 | 224 | 0.31 | 0.41 | 0.05 | -0.05 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 90.00 | 0.15 | 1.30 | 0.73 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 2,000 | 0.30 | 0.20 | 0.04 | -0.03 | 6/1/2026 | 6/18/2026 2:58:58 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 819 | 0.43 | 0.08 | 0.02 | -0.02 | 6/1/2026 | 6/18/2026 2:58:58 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.03 | 0.01 | -0.01 | 6/18/2026 2:58:58 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 6/18/2026 2:58:58 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:58 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:58 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:58 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:58 PM EST | |||
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:58 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 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:58 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:58 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:58 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/18/2026 2:58:58 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 6/18/2026 2:58:58 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.54 | -0.05 | 0.01 | -0.02 | 6/3/2026 | 6/18/2026 2:58:58 PM EST |
| 75.00 | 0.30 | 1.40 | 0.85 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.38 | -0.15 | 0.03 | -0.03 | 6/12/2026 | 6/18/2026 2:58:58 PM EST |
| 80.00 | 0.95 | 2.65 | 1.80 | 1.92 | -0.33 | -14.67% | 0.02 | 4 | 8 | 0.36 | -0.33 | 0.05 | -0.04 | 6/18/2026 | 6/18/2026 2:58:58 PM EST |
| 85.00 | 3.10 | 5.50 | 4.30 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 76 | 0.33 | -0.59 | 0.05 | -0.05 | 6/15/2026 | 6/18/2026 2:58:58 PM EST |
| 90.00 | 6.40 | 9.10 | 7.75 | 7.41 | 0.00 | 0.00% | 0.09 | 0 | 153 | 0.48 | -0.80 | 0.04 | -0.03 | 6/15/2026 | 6/18/2026 2:58:58 PM EST |
| 95.00 | 11.00 | 13.80 | 12.40 | % | 0.13 | 0 | 0 | 0.63 | -0.92 | 0.02 | -0.02 | 6/18/2026 2:58:58 PM EST | |||
| 100.00 | 15.60 | 19.10 | 17.35 | 16.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.80 | -0.97 | 0.01 | -0.01 | 6/15/2026 | 6/18/2026 2:58:58 PM EST |
| 105.00 | 20.40 | 23.80 | 22.10 | % | 0.21 | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 6/18/2026 2:58:58 PM EST | |||
| 110.00 | 25.70 | 29.50 | 27.60 | % | 0.25 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:58 PM EST | |||
| 115.00 | 30.30 | 33.80 | 32.05 | % | 0.28 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:58 PM EST | |||
| 120.00 | 35.40 | 38.80 | 37.10 | % | 0.31 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:58 PM EST | |||
| 125.00 | 40.40 | 43.80 | 42.10 | % | 0.34 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:58 PM EST | |||
| 130.00 | 45.30 | 48.80 | 47.05 | % | 0.36 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/18/2026 2:58:58 PM EST |