Options Chain for PENNYMAC FINL SVCS INC NEW COM (PFSI) - $100.10 as of 12/20/2024 3:57:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 77.90 | 80.80 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 25.00 | 75.40 | 78.40 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 30.00 | 69.80 | 73.50 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 35.00 | 64.90 | 68.40 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 40.00 | 59.90 | 63.70 | % | 0 | 2 | 2.68 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 45.00 | 55.40 | 58.40 | 47.00 | 0.00 | 0.00% | 0 | 2 | 2.35 | 1.00 | 0.00 | 0.00 | 1/31/2024 | 12/20/2024 4:00:02 PM EST |
| 50.00 | 49.80 | 53.70 | % | 0 | 13 | 2.06 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 55.00 | 44.90 | 48.50 | % | 0 | 11 | 1.82 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 60.00 | 40.00 | 43.50 | 54.90 | 0.00 | 0.00% | 0 | 22 | 1.56 | 1.00 | 0.00 | 0.00 | 9/27/2024 | 12/20/2024 4:00:02 PM EST |
| 65.00 | 35.00 | 38.70 | % | 0 | 5 | 1.43 | 1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 70.00 | 30.50 | 34.00 | 45.80 | 0.00 | 0.00% | 0 | 2 | 1.24 | 1.00 | 0.00 | 0.00 | 9/13/2024 | 12/20/2024 4:00:02 PM EST |
| 75.00 | 25.60 | 28.40 | 30.20 | 0.00 | 0.00% | 0 | 13 | 1.01 | 1.00 | 0.00 | 0.00 | 12/10/2024 | 12/20/2024 4:00:02 PM EST |
| 80.00 | 20.60 | 23.60 | % | 0 | 165 | 0.86 | 1.00 | 0.00 | -0.01 | 12/20/2024 4:00:02 PM EST | |||
| 85.00 | 15.60 | 18.70 | 23.80 | 0.00 | 0.00% | 0 | 567 | 0.75 | 0.99 | 0.00 | -0.02 | 10/8/2024 | 12/20/2024 4:00:02 PM EST |
| 90.00 | 10.30 | 13.70 | 24.20 | 0.00 | 0.00% | 0 | 357 | 0.58 | 0.95 | 0.01 | -0.03 | 9/23/2024 | 12/20/2024 4:00:02 PM EST |
| 95.00 | 6.40 | 8.80 | 14.00 | 0.00 | 0.00% | 0 | 408 | 0.43 | 0.84 | 0.03 | -0.05 | 11/25/2024 | 12/20/2024 4:00:02 PM EST |
| 100.00 | 3.40 | 4.30 | 3.35 | 0.00 | 0.00% | 0 | 352 | 0.24 | 0.63 | 0.05 | -0.06 | 12/19/2024 | 12/20/2024 4:00:02 PM EST |
| 105.00 | 0.70 | 2.85 | 2.85 | 0.00 | 0.00% | 0 | 760 | 0.26 | 0.35 | 0.06 | -0.05 | 12/17/2024 | 12/20/2024 4:00:02 PM EST |
| 110.00 | 0.00 | 1.85 | 0.85 | 0.00 | 0.00% | 0 | 412 | 0.42 | 0.13 | 0.03 | -0.02 | 12/18/2024 | 12/20/2024 4:00:02 PM EST |
| 115.00 | 0.00 | 1.45 | 1.50 | 0.00 | 0.00% | 0 | 213 | 0.49 | 0.03 | 0.01 | -0.01 | 11/27/2024 | 12/20/2024 4:00:02 PM EST |
| 120.00 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 629 | 0.57 | 0.01 | 0.00 | 0.00 | 11/14/2024 | 12/20/2024 4:00:02 PM EST |
| 125.00 | 0.00 | 1.35 | 0.40 | 0.00 | 0.00% | 0 | 60 | 0.66 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 12/20/2024 4:00:02 PM EST |
| 130.00 | 0.00 | 2.15 | 1.55 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 12/20/2024 4:00:02 PM EST |
| 135.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 12/20/2024 4:00:02 PM EST |
| 140.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 151 | 0.77 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 12/20/2024 4:00:02 PM EST |
| 145.00 | 0.00 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 255 | 0.83 | 0.00 | 0.00 | 0.00 | 9/12/2024 | 12/20/2024 4:00:02 PM EST |
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 155.00 | 0.00 | 0.90 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 160.00 | 0.00 | 0.80 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.10 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 3,249 | 2.41 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 12/20/2024 4:00:02 PM EST |
| 30.00 | 0.00 | 0.90 | % | 0 | 1 | 2.75 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 35.00 | 0.00 | 0.55 | % | 0 | 10 | 2.03 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 40.00 | 0.00 | 0.55 | % | 0 | 15 | 1.79 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 45.00 | 0.00 | 1.10 | % | 0 | 12 | 1.78 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.85 | 0.52 | 0.00 | 0.00% | 0 | 38 | 1.57 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 12/20/2024 4:00:02 PM EST |
| 55.00 | 0.00 | 1.10 | 0.93 | 0.00 | 0.00% | 0 | 6 | 1.39 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 12/20/2024 4:00:02 PM EST |
| 60.00 | 0.00 | 0.95 | 1.85 | 0.00 | 0.00% | 0 | 48 | 1.26 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 12/20/2024 4:00:02 PM EST |
| 65.00 | 0.00 | 0.95 | 1.30 | 0.00 | 0.00% | 0 | 98 | 1.10 | 0.00 | 0.00 | 0.00 | 6/20/2024 | 12/20/2024 4:00:02 PM EST |
| 70.00 | 0.00 | 2.15 | 4.00 | 0.00 | 0.00% | 0 | 27 | 1.27 | 0.00 | 0.00 | 0.00 | 2/13/2024 | 12/20/2024 4:00:02 PM EST |
| 75.00 | 0.00 | 2.15 | 1.30 | 0.00 | 0.00% | 0 | 616 | 1.10 | 0.00 | 0.00 | 0.00 | 7/15/2024 | 12/20/2024 4:00:02 PM EST |
| 80.00 | 0.00 | 0.95 | 1.80 | 0.00 | 0.00% | 0 | 15 | 0.71 | 0.00 | 0.00 | -0.01 | 7/15/2024 | 12/20/2024 4:00:02 PM EST |
| 85.00 | 0.00 | 1.40 | 0.65 | 0.00 | 0.00% | 0 | 407 | 0.65 | -0.01 | 0.00 | -0.02 | 9/19/2024 | 12/20/2024 4:00:02 PM EST |
| 90.00 | 0.00 | 1.60 | 3.32 | 0.00 | 0.00% | 0 | 354 | 0.53 | -0.05 | 0.01 | -0.03 | 7/31/2024 | 12/20/2024 4:00:02 PM EST |
| 95.00 | 0.00 | 2.70 | 2.95 | 0.00 | 0.00% | 0 | 446 | 0.42 | -0.16 | 0.03 | -0.05 | 10/24/2024 | 12/20/2024 4:00:02 PM EST |
| 100.00 | 1.70 | 2.85 | 1.29 | 0.00 | 0.00% | 0 | 606 | 0.28 | -0.37 | 0.05 | -0.06 | 12/3/2024 | 12/20/2024 4:00:02 PM EST |
| 105.00 | 3.30 | 5.70 | 2.62 | 0.00 | 0.00% | 0 | 702 | 0.34 | -0.65 | 0.06 | -0.05 | 12/3/2024 | 12/20/2024 4:00:02 PM EST |
| 110.00 | 7.20 | 9.70 | 4.40 | 0.00 | 0.00% | 0 | 391 | 0.38 | -0.87 | 0.03 | -0.02 | 11/27/2024 | 12/20/2024 4:00:02 PM EST |
| 115.00 | 12.80 | 15.40 | 9.00 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.97 | 0.01 | -0.01 | 10/2/2024 | 12/20/2024 4:00:02 PM EST |
| 120.00 | 17.00 | 20.40 | 12.40 | 0.00 | 0.00% | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 11/27/2024 | 12/20/2024 4:00:02 PM EST |
| 125.00 | 22.00 | 25.40 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 130.00 | 26.90 | 29.60 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 135.00 | 31.90 | 35.40 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 140.00 | 36.90 | 40.30 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 145.00 | 41.70 | 45.30 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 150.00 | 47.20 | 49.70 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 155.00 | 51.90 | 54.70 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 160.00 | 57.10 | 59.70 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST |