Options Chain for PENNYMAC FINL SVCS INC NEW COM (PFSI) - $128.55 as of 10/24/2025 6:07:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 81.10 | 84.00 | 82.55 | % | 1.65 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 55.00 | 75.80 | 79.00 | 77.40 | % | 1.41 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 60.00 | 71.10 | 74.50 | 72.80 | % | 1.21 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 65.00 | 65.90 | 69.10 | 67.50 | % | 1.04 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 70.00 | 60.90 | 64.10 | 62.50 | % | 0.89 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 75.00 | 56.40 | 59.10 | 57.75 | % | 0.77 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 80.00 | 50.90 | 54.40 | 52.65 | % | 0.66 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 85.00 | 46.40 | 49.10 | 47.75 | % | 0.56 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 90.00 | 41.20 | 44.20 | 42.70 | 33.85 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/24/2025 3:59:58 PM EST |
| 95.00 | 36.50 | 39.30 | 37.90 | 14.00 | 0.00 | 0.00% | 0.40 | 0 | 400 | 0.96 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 10/24/2025 3:59:58 PM EST |
| 100.00 | 31.00 | 34.20 | 32.60 | 7.00 | 0.00 | 0.00% | 0.33 | 0 | 280 | 0.82 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 10/24/2025 3:59:58 PM EST |
| 105.00 | 26.70 | 28.70 | 27.70 | 25.00 | 0.00 | 0.00% | 0.26 | 0 | 401 | 0.61 | 0.99 | 0.00 | -0.02 | 10/22/2025 | 10/24/2025 3:59:58 PM EST |
| 110.00 | 21.10 | 24.30 | 22.70 | 22.80 | +9.70 | +74.05% | 0.21 | 2 | 551 | 0.61 | 0.98 | 0.00 | -0.03 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 115.00 | 17.10 | 19.30 | 18.20 | 18.30 | +9.00 | +96.78% | 0.16 | 1 | 5 | 0.50 | 0.95 | 0.01 | -0.05 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 120.00 | 12.50 | 14.80 | 13.65 | 5.06 | 0.00 | 0.00% | 0.11 | 0 | 205 | 0.44 | 0.90 | 0.02 | -0.06 | 10/17/2025 | 10/24/2025 3:59:58 PM EST |
| 125.00 | 7.40 | 10.80 | 9.10 | 6.39 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.41 | 0.79 | 0.03 | -0.08 | 10/23/2025 | 10/24/2025 3:59:58 PM EST |
| 130.00 | 4.90 | 6.90 | 5.90 | 5.68 | +1.28 | +29.10% | 0.05 | 30 | 299 | 0.27 | 0.64 | 0.03 | -0.09 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 135.00 | 2.40 | 5.00 | 3.70 | 3.00 | +2.05 | +215.79% | 0.03 | 1 | 109 | 0.30 | 0.46 | 0.04 | -0.09 | 10/24/2025 | 10/24/2025 3:59:58 PM EST |
| 140.00 | 0.05 | 3.10 | 1.58 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | 0.27 | 0.03 | -0.06 | 10/22/2025 | 10/24/2025 3:59:58 PM EST |
| 145.00 | 0.00 | 2.10 | 1.05 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.41 | 0.14 | 0.02 | -0.04 | 9/19/2025 | 10/24/2025 3:59:58 PM EST |
| 150.00 | 0.00 | 2.25 | 1.13 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.51 | 0.06 | 0.01 | -0.02 | 9/19/2025 | 10/24/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 55.00 | 0.00 | 1.15 | 0.58 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 10/24/2025 3:59:58 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 10/24/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/24/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.76 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.97 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/24/2025 3:59:58 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 300 | 0.86 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/24/2025 3:59:58 PM EST |
| 100.00 | 0.00 | 1.15 | 0.58 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 910 | 0.80 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/24/2025 3:59:58 PM EST |
| 105.00 | 0.00 | 1.75 | 0.88 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 201 | 0.78 | -0.01 | 0.00 | -0.02 | 9/3/2025 | 10/24/2025 3:59:58 PM EST |
| 110.00 | 0.00 | 1.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.56 | -0.02 | 0.00 | -0.03 | 10/23/2025 | 10/24/2025 3:59:58 PM EST |
| 115.00 | 0.00 | 1.10 | 0.55 | 1.11 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.48 | -0.05 | 0.01 | -0.05 | 10/22/2025 | 10/24/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 1.80 | 0.90 | 4.15 | 0.00 | 0.00% | 0.01 | 0 | 402 | 0.45 | -0.10 | 0.02 | -0.06 | 10/21/2025 | 10/24/2025 3:59:58 PM EST |
| 125.00 | 0.55 | 3.50 | 2.03 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 111 | 0.35 | -0.21 | 0.03 | -0.08 | 10/23/2025 | 10/24/2025 3:59:58 PM EST |
| 130.00 | 1.30 | 4.40 | 2.85 | 5.02 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.30 | -0.36 | 0.03 | -0.09 | 10/23/2025 | 10/24/2025 3:59:58 PM EST |
| 135.00 | 3.90 | 6.30 | 5.10 | % | 0.04 | 0 | 0 | 0.28 | -0.54 | 0.04 | -0.09 | 10/24/2025 3:59:58 PM EST | |||
| 140.00 | 7.40 | 10.00 | 8.70 | % | 0.06 | 0 | 0 | 0.39 | -0.73 | 0.03 | -0.06 | 10/24/2025 3:59:58 PM EST | |||
| 145.00 | 11.50 | 14.20 | 12.85 | % | 0.09 | 0 | 0 | 0.43 | -0.86 | 0.02 | -0.04 | 10/24/2025 3:59:58 PM EST | |||
| 150.00 | 16.20 | 18.90 | 17.55 | % | 0.12 | 0 | 0 | 0.49 | -0.94 | 0.01 | -0.02 | 10/24/2025 3:59:58 PM EST |