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 | 35.80 | 39.60 | 37.70 | % | 0.84 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 50.00 | 30.80 | 34.70 | 32.75 | % | 0.66 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 55.00 | 25.60 | 29.70 | 27.65 | % | 0.50 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 60.00 | 21.00 | 24.70 | 22.85 | % | 0.38 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 65.00 | 17.00 | 19.70 | 18.35 | % | 0.28 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.01 | 6/18/2026 3:59:56 PM EST | |||
| 70.00 | 12.10 | 14.60 | 13.35 | % | 0.19 | 0 | 0 | 0.74 | 0.95 | 0.01 | -0.02 | 6/18/2026 3:59:56 PM EST | |||
| 75.00 | 7.30 | 10.00 | 8.65 | % | 0.12 | 0 | 0 | 0.58 | 0.85 | 0.03 | -0.04 | 6/18/2026 3:59:56 PM EST | |||
| 80.00 | 3.50 | 6.00 | 4.75 | % | 0.06 | 0 | 0 | 0.33 | 0.66 | 0.05 | -0.06 | 6/18/2026 3:59:56 PM EST | |||
| 85.00 | 1.70 | 2.40 | 2.05 | 2.05 | -0.20 | -8.89% | 0.02 | 6 | 224 | 0.32 | 0.41 | 0.05 | -0.05 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 90.00 | 0.15 | 1.30 | 0.73 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 2,000 | 0.30 | 0.19 | 0.04 | -0.04 | 6/1/2026 | 6/18/2026 3:59:56 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 819 | 0.48 | 0.07 | 0.02 | -0.02 | 6/1/2026 | 6/18/2026 3:59:56 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.02 | 0.01 | -0.01 | 6/18/2026 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 120.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 6/18/2026 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 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.70 | -0.01 | 0.00 | -0.01 | 6/18/2026 3:59:56 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.53 | -0.05 | 0.01 | -0.02 | 6/3/2026 | 6/18/2026 3:59:56 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 | -0.04 | 6/12/2026 | 6/18/2026 3:59:56 PM EST |
| 80.00 | 0.95 | 2.65 | 1.80 | 1.92 | -0.33 | -14.67% | 0.02 | 4 | 8 | 0.33 | -0.34 | 0.05 | -0.06 | 6/18/2026 | 6/18/2026 3:59:56 PM EST |
| 85.00 | 3.10 | 5.50 | 4.30 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 76 | 0.32 | -0.59 | 0.05 | -0.05 | 6/15/2026 | 6/18/2026 3:59:56 PM EST |
| 90.00 | 6.40 | 9.10 | 7.75 | 7.41 | 0.00 | 0.00% | 0.09 | 0 | 153 | 0.48 | -0.81 | 0.04 | -0.04 | 6/15/2026 | 6/18/2026 3:59:56 PM EST |
| 95.00 | 11.00 | 13.80 | 12.40 | % | 0.13 | 0 | 0 | 0.57 | -0.93 | 0.02 | -0.02 | 6/18/2026 3:59:56 PM EST | |||
| 100.00 | 15.50 | 19.30 | 17.40 | 16.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.74 | -0.98 | 0.01 | -0.01 | 6/15/2026 | 6/18/2026 3:59:56 PM EST |
| 105.00 | 20.60 | 24.20 | 22.40 | % | 0.21 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 110.00 | 25.50 | 29.60 | 27.55 | % | 0.25 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 115.00 | 30.50 | 34.40 | 32.45 | % | 0.28 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 120.00 | 35.60 | 39.20 | 37.40 | % | 0.31 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 125.00 | 40.50 | 44.40 | 42.45 | % | 0.34 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST | |||
| 130.00 | 45.50 | 49.40 | 47.45 | % | 0.37 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/18/2026 3:59:56 PM EST |