Options Chain for PENNYMAC FINL SVCS INC NEW COM (PFSI) - $62.76 as of 10/7/2026 6:38:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 19.90 | 22.60 | 21.25 | % | 0.53 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 45.00 | 14.60 | 17.00 | 15.80 | % | 0.35 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 50.00 | 9.70 | 12.30 | 11.00 | % | 0.22 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.01 | 10/7/2026 3:59:58 PM EST | |||
| 55.00 | 5.00 | 7.20 | 6.10 | % | 0.11 | 0 | 0 | 0.96 | 0.90 | 0.04 | -0.06 | 10/7/2026 3:59:58 PM EST | |||
| 60.00 | 1.15 | 3.70 | 2.43 | % | 0.04 | 0 | 0 | 0.50 | 0.59 | 0.08 | -0.11 | 10/7/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.65 | 1.33 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.12 | 0.21 | 0.06 | -0.08 | 9/24/2026 | 10/7/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 1.15 | 0.58 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.03 | 0.04 | 0.02 | -0.02 | 9/29/2026 | 10/7/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.67 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/7/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 1.75 | 0.88 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/7/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.77 | -0.01 | 0.00 | -0.01 | 10/7/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.84 | -0.10 | 0.04 | -0.06 | 10/7/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 1.45 | 0.73 | 1.10 | +0.55 | +100.00% | 0.01 | 21 | 2 | 0.49 | -0.41 | 0.08 | -0.11 | 10/7/2026 | 10/7/2026 3:59:58 PM EST |
| 65.00 | 2.90 | 5.50 | 4.20 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 36 | 0.76 | -0.79 | 0.06 | -0.08 | 10/2/2026 | 10/7/2026 3:59:58 PM EST |
| 70.00 | 7.80 | 10.40 | 9.10 | 4.30 | 0.00 | 0.00% | 0.13 | 0 | 30 | 1.09 | -0.96 | 0.02 | -0.02 | 9/21/2026 | 10/7/2026 3:59:58 PM EST |
| 75.00 | 12.90 | 15.40 | 14.15 | % | 0.19 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 80.00 | 17.80 | 20.50 | 19.15 | % | 0.24 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 85.00 | 22.50 | 25.50 | 24.00 | % | 0.28 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 90.00 | 28.00 | 30.90 | 29.45 | % | 0.33 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 95.00 | 32.50 | 35.30 | 33.90 | % | 0.36 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 100.00 | 37.50 | 40.30 | 38.90 | % | 0.39 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 105.00 | 42.50 | 45.30 | 43.90 | % | 0.42 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 110.00 | 47.50 | 51.00 | 49.25 | % | 0.45 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST | |||
| 115.00 | 52.10 | 55.90 | 54.00 | % | 0.47 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 10/7/2026 3:59:58 PM EST |