Options Chain for PENNYMAC FINL SVCS INC NEW COM (PFSI) - $115.21 as of 1/30/2026 6:48:52 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 | 48.10 | 50.60 | 49.35 | 47.45 | % | 0.99 | 8 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST | |
| 55.00 | 43.20 | 45.60 | 44.40 | % | 0.81 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 60.00 | 38.20 | 40.50 | 39.35 | 37.70 | -25.92 | -40.75% | 0.66 | 6 | 1 | 1.50 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 65.00 | 33.30 | 35.70 | 34.50 | 32.55 | % | 0.53 | 2 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST | |
| 70.00 | 28.40 | 30.90 | 29.65 | 28.00 | % | 0.42 | 10 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST | |
| 75.00 | 23.50 | 25.90 | 24.70 | % | 0.33 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 80.00 | 18.70 | 20.90 | 19.80 | % | 0.25 | 0 | 0 | 0.88 | 0.98 | 0.01 | -0.01 | 1/30/2026 4:00:04 PM EST | |||
| 85.00 | 14.00 | 16.30 | 15.15 | 11.00 | % | 0.18 | 13 | 0 | 0.75 | 0.91 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 4:00:04 PM EST | |
| 90.00 | 10.00 | 12.10 | 11.05 | 9.00 | % | 0.12 | 13 | 0 | 0.65 | 0.81 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 4:00:04 PM EST | |
| 95.00 | 6.40 | 8.40 | 7.40 | 9.50 | % | 0.08 | 43 | 0 | 0.52 | 0.67 | 0.03 | -0.09 | 1/30/2026 | 1/30/2026 4:00:04 PM EST | |
| 100.00 | 4.30 | 5.60 | 4.95 | 4.96 | -6.24 | -55.72% | 0.05 | 98 | 100 | 0.55 | 0.51 | 0.03 | -0.10 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 105.00 | 2.10 | 3.20 | 2.65 | 2.55 | -7.65 | -75.00% | 0.03 | 90 | 408 | 0.51 | 0.35 | 0.03 | -0.09 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 110.00 | 1.25 | 1.90 | 1.58 | 1.35 | -7.68 | -85.05% | 0.01 | 395 | 756 | 0.53 | 0.23 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 115.00 | 0.50 | 1.15 | 0.83 | 1.02 | -5.88 | -85.22% | 0.01 | 273 | 285 | 0.52 | 0.14 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 120.00 | 0.30 | 0.45 | 0.38 | 0.40 | -28.10 | -98.60% | 0.00 | 38 | 195 | 0.52 | 0.09 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 125.00 | 0.10 | 0.40 | 0.25 | 0.40 | -20.70 | -98.11% | 0.00 | 139 | 447 | 0.54 | 0.05 | 0.01 | -0.03 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 130.00 | 0.05 | 0.25 | 0.15 | 0.20 | -9.30 | -97.90% | 0.00 | 30 | 105 | 0.56 | 0.03 | 0.00 | -0.02 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 0.35 | 0.18 | 1.08 | -18.37 | -94.45% | 0.00 | 10 | 418 | 0.75 | 0.01 | 0.00 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 12.20 | 0.00 | 0.00% | 0.01 | 0 | 587 | 1.25 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 8.43 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.33 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 4.63 | 0.00 | 0.00% | 0.01 | 0 | 146 | 1.41 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 107 | 1.48 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 228 | 1.55 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 4:00:04 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 1/30/2026 4:00:04 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 4:00:04 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 180.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 323 | 1.19 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:04 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 | 0.05 | 2.05 | 1.05 | 0.10 | % | 0.02 | 3 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST | |
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 1/30/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 75.00 | 0.15 | 0.65 | 0.40 | 0.42 | -0.53 | -55.79% | 0.01 | 3 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 80.00 | 0.25 | 1.00 | 0.63 | 0.65 | -0.55 | -45.84% | 0.01 | 62 | 1 | 0.66 | -0.02 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 85.00 | 0.50 | 1.50 | 1.00 | 1.45 | % | 0.01 | 179 | 0 | 0.60 | -0.09 | 0.02 | -0.04 | 1/30/2026 | 1/30/2026 4:00:04 PM EST | |
| 90.00 | 1.05 | 2.65 | 1.85 | 2.00 | +0.45 | +29.04% | 0.02 | 77 | 1 | 0.57 | -0.19 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 95.00 | 2.50 | 3.90 | 3.20 | 3.10 | -1.00 | -24.39% | 0.03 | 261 | 400 | 0.54 | -0.33 | 0.03 | -0.09 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 100.00 | 4.50 | 6.10 | 5.30 | 4.40 | +4.10 | +1,366.67% | 0.05 | 207 | 1,296 | 0.52 | -0.49 | 0.03 | -0.10 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 105.00 | 7.50 | 9.40 | 8.45 | 6.65 | +5.65 | +565.00% | 0.08 | 7 | 645 | 0.52 | -0.65 | 0.03 | -0.09 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 110.00 | 11.00 | 13.40 | 12.20 | 10.40 | +10.15 | +4,060.00% | 0.11 | 461 | 438 | 0.50 | -0.77 | 0.02 | -0.08 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 115.00 | 15.40 | 17.90 | 16.65 | 11.70 | +10.60 | +963.64% | 0.14 | 2 | 715 | 0.75 | -0.86 | 0.02 | -0.06 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 120.00 | 19.80 | 22.50 | 21.15 | 23.35 | +20.57 | +739.93% | 0.18 | 1 | 370 | 0.82 | -0.91 | 0.01 | -0.05 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 125.00 | 24.80 | 27.40 | 26.10 | 0.60 | 0.00 | 0.00% | 0.21 | 0 | 565 | 0.88 | -0.95 | 0.01 | -0.03 | 1/22/2026 | 1/30/2026 4:00:04 PM EST |
| 130.00 | 29.80 | 32.20 | 31.00 | 0.50 | 0.00 | 0.00% | 0.24 | 0 | 796 | 0.98 | -0.97 | 0.00 | -0.02 | 1/16/2026 | 1/30/2026 4:00:04 PM EST |
| 135.00 | 34.70 | 37.10 | 35.90 | 6.50 | 0.00 | 0.00% | 0.27 | 0 | 198 | 1.05 | -0.99 | 0.00 | -0.01 | 1/7/2026 | 1/30/2026 4:00:04 PM EST |
| 140.00 | 39.70 | 42.10 | 40.90 | 3.20 | 0.00 | 0.00% | 0.29 | 0 | 103 | 1.13 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 145.00 | 44.70 | 47.10 | 45.90 | 4.20 | 0.00 | 0.00% | 0.32 | 0 | 601 | 1.19 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 4:00:04 PM EST |
| 150.00 | 49.40 | 52.00 | 50.70 | 47.59 | +42.79 | +891.46% | 0.34 | 3 | 104 | 1.29 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:04 PM EST |
| 155.00 | 54.60 | 57.00 | 55.80 | 6.70 | 0.00 | 0.00% | 0.36 | 0 | 100 | 1.34 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:04 PM EST |
| 160.00 | 59.30 | 62.00 | 60.65 | 6.80 | 0.00 | 0.00% | 0.38 | 0 | 200 | 1.45 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 1/30/2026 4:00:04 PM EST |
| 165.00 | 64.30 | 67.00 | 65.65 | % | 0.40 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 170.00 | 69.40 | 71.80 | 70.60 | % | 0.42 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 175.00 | 74.40 | 77.00 | 75.70 | % | 0.43 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST | |||
| 180.00 | 79.30 | 82.00 | 80.65 | % | 0.45 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:04 PM EST |