Options Chain for PENNYMAC FINL SVCS INC NEW COM (PFSI) - $89.18 as of 4/30/2026 4:47:58 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 | 35.70 | 38.40 | 37.05 | % | 0.67 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 60.00 | 31.20 | 33.20 | 32.20 | % | 0.54 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 65.00 | 26.30 | 28.20 | 27.25 | % | 0.42 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 70.00 | 21.00 | 23.80 | 22.40 | % | 0.32 | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.01 | 5/1/2026 3:59:43 PM EST | |||
| 75.00 | 16.50 | 18.30 | 17.40 | % | 0.23 | 0 | 2 | 1.01 | 0.95 | 0.01 | -0.04 | 5/1/2026 3:59:43 PM EST | |||
| 80.00 | 11.40 | 13.90 | 12.65 | 16.07 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.91 | 0.87 | 0.02 | -0.09 | 4/17/2026 | 5/1/2026 3:59:43 PM EST |
| 85.00 | 7.40 | 10.00 | 8.70 | 6.20 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.54 | 0.76 | 0.03 | -0.13 | 4/1/2026 | 5/1/2026 3:59:43 PM EST |
| 90.00 | 4.10 | 6.80 | 5.45 | 5.12 | 0.00 | 0.00% | 0.06 | 0 | 304 | 0.57 | 0.61 | 0.03 | -0.15 | 4/27/2026 | 5/1/2026 3:59:43 PM EST |
| 95.00 | 1.30 | 3.80 | 2.55 | 2.73 | 0.00 | 0.00% | 0.03 | 0 | 1,278 | 0.50 | 0.42 | 0.04 | -0.13 | 4/29/2026 | 5/1/2026 3:59:43 PM EST |
| 100.00 | 0.00 | 2.20 | 1.10 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 432 | 0.70 | 0.20 | 0.03 | -0.08 | 4/29/2026 | 5/1/2026 3:59:43 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 244 | 0.88 | 0.07 | 0.02 | -0.03 | 4/20/2026 | 5/1/2026 3:59:43 PM EST |
| 110.00 | 0.00 | 1.80 | 0.90 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.97 | 0.01 | 0.00 | -0.01 | 4/2/2026 | 5/1/2026 3:59:43 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,059 | 0.57 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 3:59:43 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,700 | 0.85 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:43 PM EST |
| 125.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 2 | 1.25 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 130.00 | 0.00 | 1.25 | 0.63 | % | 0.00 | 0 | 593 | 1.34 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 135.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 225 | 1.12 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 140.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 317 | 1.03 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 145.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 350 | 1.61 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 150.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.70 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/1/2026 3:59:43 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 240 | 1.16 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/1/2026 3:59:43 PM EST |
| 160.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.85 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 5/1/2026 3:59:43 PM EST |
| 165.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 170.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 175.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 185.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 190.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 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 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 60.00 | 0.00 | 2.35 | 1.18 | 0.14 | % | 0.02 | 2 | 15 | 2.11 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:43 PM EST | |
| 65.00 | 0.00 | 2.40 | 1.20 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 3:59:43 PM EST |
| 70.00 | 0.00 | 2.60 | 1.30 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.59 | -0.01 | 0.00 | -0.01 | 4/1/2026 | 5/1/2026 3:59:43 PM EST |
| 75.00 | 0.00 | 1.10 | 0.55 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.96 | -0.05 | 0.01 | -0.04 | 4/23/2026 | 5/1/2026 3:59:43 PM EST |
| 80.00 | 0.20 | 1.50 | 0.85 | 1.05 | -0.30 | -22.23% | 0.01 | 1 | 281 | 0.66 | -0.13 | 0.02 | -0.09 | 5/1/2026 | 5/1/2026 3:59:43 PM EST |
| 85.00 | 0.70 | 3.50 | 2.10 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 261 | 0.70 | -0.24 | 0.03 | -0.13 | 4/30/2026 | 5/1/2026 3:59:43 PM EST |
| 90.00 | 2.00 | 3.80 | 2.90 | 3.33 | 0.00 | 0.00% | 0.03 | 0 | 370 | 0.56 | -0.39 | 0.03 | -0.15 | 4/17/2026 | 5/1/2026 3:59:43 PM EST |
| 95.00 | 4.30 | 7.20 | 5.75 | 12.04 | 0.00 | 0.00% | 0.06 | 0 | 56 | 0.60 | -0.58 | 0.04 | -0.13 | 3/30/2026 | 5/1/2026 3:59:43 PM EST |
| 100.00 | 8.00 | 10.90 | 9.45 | 10.64 | 0.00 | 0.00% | 0.09 | 0 | 611 | 0.60 | -0.80 | 0.03 | -0.08 | 4/8/2026 | 5/1/2026 3:59:43 PM EST |
| 105.00 | 11.90 | 15.10 | 13.50 | 14.65 | 0.00 | 0.00% | 0.13 | 0 | 600 | 0.88 | -0.93 | 0.02 | -0.03 | 4/8/2026 | 5/1/2026 3:59:43 PM EST |
| 110.00 | 16.70 | 20.20 | 18.45 | % | 0.17 | 0 | 3 | 1.06 | -0.99 | 0.00 | -0.01 | 5/1/2026 3:59:43 PM EST | |||
| 115.00 | 21.60 | 25.30 | 23.45 | % | 0.20 | 0 | 2 | 1.23 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 120.00 | 26.60 | 30.30 | 28.45 | % | 0.24 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 125.00 | 31.60 | 35.00 | 33.30 | % | 0.27 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 130.00 | 36.60 | 40.10 | 38.35 | % | 0.29 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 135.00 | 41.60 | 45.10 | 43.35 | % | 0.32 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 140.00 | 46.60 | 50.00 | 48.30 | % | 0.34 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 145.00 | 51.60 | 55.00 | 53.30 | % | 0.37 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 150.00 | 56.60 | 60.00 | 58.30 | % | 0.39 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 155.00 | 62.30 | 63.70 | 63.00 | 63.00 | 0.00 | 0.00% | 0.41 | 0 | 46 | 1.64 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 5/1/2026 3:59:43 PM EST |
| 160.00 | 66.60 | 70.10 | 68.35 | % | 0.43 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 165.00 | 70.70 | 75.10 | 72.90 | % | 0.44 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 170.00 | 75.90 | 80.20 | 78.05 | % | 0.46 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 175.00 | 80.70 | 85.20 | 82.95 | % | 0.47 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 180.00 | 85.70 | 90.00 | 87.85 | % | 0.49 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 185.00 | 90.90 | 95.20 | 93.05 | % | 0.50 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST | |||
| 190.00 | 95.70 | 100.00 | 97.85 | % | 0.52 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:43 PM EST |