Options Chain for PENNYMAC FINL SVCS INC NEW COM (PFSI) - $110.10 as of 8/29/2025 9:01:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 54.10 | 56.60 | 55.35 | % | 1.01 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 60.00 | 48.80 | 51.70 | 50.25 | % | 0.84 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 65.00 | 43.80 | 46.70 | 45.25 | % | 0.70 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 70.00 | 39.10 | 41.70 | 40.40 | % | 0.58 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 75.00 | 33.70 | 36.70 | 35.20 | % | 0.47 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 80.00 | 29.20 | 31.70 | 30.45 | % | 0.38 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 85.00 | 23.70 | 26.80 | 25.25 | % | 0.30 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 90.00 | 18.80 | 21.80 | 20.30 | % | 0.23 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 95.00 | 13.80 | 16.90 | 15.35 | % | 0.16 | 0 | 0 | 0.66 | 0.99 | 0.01 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 100.00 | 9.30 | 12.10 | 10.70 | 10.50 | 0.00 | 0.00% | 0.11 | 0 | 87 | 0.53 | 0.93 | 0.02 | -0.02 | 8/22/2025 | 8/29/2025 3:59:54 PM EST |
| 105.00 | 4.50 | 7.30 | 5.90 | 5.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.39 | 0.77 | 0.04 | -0.05 | 8/22/2025 | 8/29/2025 3:59:54 PM EST |
| 110.00 | 1.25 | 4.90 | 3.08 | 2.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.29 | 0.51 | 0.06 | -0.07 | 8/25/2025 | 8/29/2025 3:59:54 PM EST |
| 115.00 | 0.00 | 1.95 | 0.98 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.35 | 0.25 | 0.05 | -0.05 | 8/25/2025 | 8/29/2025 3:59:54 PM EST |
| 120.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.49 | 0.08 | 0.02 | -0.03 | 8/29/2025 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.30 | 0.02 | 0.01 | -0.01 | 8/29/2025 3:59:54 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 145.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 75.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.76 | -0.01 | 0.01 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.00 | 1.00 | 2.55 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.58 | -0.07 | 0.02 | -0.02 | 8/12/2025 | 8/29/2025 3:59:54 PM EST |
| 105.00 | 0.00 | 2.95 | 1.48 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.51 | -0.23 | 0.04 | -0.05 | 8/22/2025 | 8/29/2025 3:59:54 PM EST |
| 110.00 | 0.55 | 4.70 | 2.63 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.25 | -0.49 | 0.06 | -0.07 | 8/25/2025 | 8/29/2025 3:59:54 PM EST |
| 115.00 | 4.30 | 7.90 | 6.10 | % | 0.05 | 0 | 0 | 0.49 | -0.75 | 0.05 | -0.05 | 8/29/2025 3:59:54 PM EST | |||
| 120.00 | 8.70 | 11.60 | 10.15 | % | 0.08 | 0 | 0 | 0.51 | -0.92 | 0.02 | -0.03 | 8/29/2025 3:59:54 PM EST | |||
| 125.00 | 13.60 | 16.30 | 14.95 | % | 0.12 | 0 | 0 | 0.59 | -0.98 | 0.01 | -0.01 | 8/29/2025 3:59:54 PM EST | |||
| 130.00 | 18.50 | 21.50 | 20.00 | % | 0.15 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 135.00 | 23.50 | 26.40 | 24.95 | % | 0.18 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 140.00 | 28.50 | 31.50 | 30.00 | % | 0.21 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 145.00 | 33.10 | 36.50 | 34.80 | % | 0.24 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST |