Options Chain for PENNYMAC FINL SVCS INC NEW COM (PFSI) - $87.92 as of 5/2/2024 8:09:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 50.50 | 55.20 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:54 PM EST | |||
| 40.00 | 45.50 | 50.20 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:54 PM EST | |||
| 45.00 | 40.50 | 45.20 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:54 PM EST | |||
| 50.00 | 35.50 | 40.30 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:54 PM EST | |||
| 55.00 | 31.30 | 34.40 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:54 PM EST | |||
| 60.00 | 26.20 | 29.20 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/2/2024 3:59:54 PM EST | |||
| 65.00 | 21.10 | 24.10 | 23.02 | 0.00 | 0.00% | 0 | 2 | 1.37 | 1.00 | 0.00 | 0.00 | 3/5/2024 | 5/2/2024 3:59:54 PM EST |
| 70.00 | 16.10 | 19.00 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 5/2/2024 3:59:54 PM EST | |||
| 75.00 | 10.50 | 14.80 | 16.68 | 0.00 | 0.00% | 0 | 2 | 0.72 | 1.00 | 0.00 | -0.01 | 2/1/2024 | 5/2/2024 3:59:54 PM EST |
| 80.00 | 7.60 | 9.90 | 12.50 | 0.00 | 0.00% | 0 | 31 | 0.40 | 0.94 | 0.02 | -0.03 | 3/8/2024 | 5/2/2024 3:59:54 PM EST |
| 85.00 | 3.30 | 5.50 | 3.10 | +0.95 | +44.19% | 7 | 15 | 0.23 | 0.75 | 0.07 | -0.06 | 5/2/2024 | 5/2/2024 3:59:54 PM EST |
| 90.00 | 0.80 | 1.20 | 0.35 | 0.00 | 0.00% | 0 | 71 | 0.23 | 0.34 | 0.08 | -0.06 | 5/1/2024 | 5/2/2024 3:59:54 PM EST |
| 95.00 | 0.00 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 52 | 0.27 | 0.07 | 0.03 | -0.02 | 5/1/2024 | 5/2/2024 3:59:54 PM EST |
| 100.00 | 0.00 | 0.70 | 0.75 | -0.03 | -3.85% | 1 | 5 | 0.57 | 0.01 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 3:59:54 PM EST |
| 105.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 35 | 0.73 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/2/2024 3:59:54 PM EST |
| 110.00 | 0.00 | 0.75 | 1.10 | 0.00 | 0.00% | 0 | 32 | 0.85 | 0.00 | 0.00 | 0.00 | 1/29/2024 | 5/2/2024 3:59:54 PM EST |
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:54 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:54 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:54 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:54 PM EST | |||
| 135.00 | 0.00 | 0.05 | 0.05 | % | 1 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/2/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 25 | 1.35 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 5/2/2024 3:59:54 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 20 | 1.12 | 0.00 | 0.00 | 0.00 | 5/2/2024 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.69 | 0.00 | 0.00% | 0 | 521 | 0.90 | 0.00 | 0.00 | -0.01 | 4/9/2024 | 5/2/2024 3:59:54 PM EST |
| 75.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 58 | 0.69 | 0.00 | 0.00 | -0.01 | 4/29/2024 | 5/2/2024 3:59:54 PM EST |
| 80.00 | 0.05 | 0.20 | 0.15 | -0.05 | -25.00% | 1 | 1,097 | 0.33 | -0.06 | 0.02 | -0.03 | 5/2/2024 | 5/2/2024 3:59:54 PM EST |
| 85.00 | 0.65 | 0.85 | 1.10 | -0.80 | -42.11% | 6 | 90 | 0.27 | -0.25 | 0.07 | -0.06 | 5/2/2024 | 5/2/2024 3:59:54 PM EST |
| 90.00 | 2.80 | 3.30 | 4.00 | -1.19 | -22.93% | 1 | 82 | 0.26 | -0.66 | 0.08 | -0.06 | 5/2/2024 | 5/2/2024 3:59:54 PM EST |
| 95.00 | 5.90 | 8.90 | 6.10 | 0.00 | 0.00% | 0 | 6 | 0.41 | -0.93 | 0.03 | -0.02 | 4/24/2024 | 5/2/2024 3:59:54 PM EST |
| 100.00 | 10.20 | 14.50 | 10.90 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 4/3/2024 | 5/2/2024 3:59:54 PM EST |
| 105.00 | 15.20 | 19.50 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:54 PM EST | |||
| 110.00 | 20.20 | 24.50 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:54 PM EST | |||
| 115.00 | 24.70 | 29.50 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:54 PM EST | |||
| 120.00 | 29.70 | 34.50 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:54 PM EST | |||
| 125.00 | 34.70 | 39.50 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:54 PM EST | |||
| 130.00 | 39.80 | 44.50 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:54 PM EST | |||
| 135.00 | 44.70 | 49.50 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/2/2024 3:59:54 PM EST |