Options Chain for PENNYMAC FINL SVCS INC NEW COM (PFSI) - $87.35 as of 3/17/2026 8:33:11 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 | 35.90 | 38.60 | 37.25 | 44.30 | 0.00 | 0.00% | 0.74 | 0 | 1 | 4.98 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 3/17/2026 3:59:52 PM EST |
| 55.00 | 31.10 | 33.60 | 32.35 | 42.45 | 0.00 | 0.00% | 0.59 | 0 | 1 | 4.29 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 3/17/2026 3:59:52 PM EST |
| 60.00 | 26.10 | 28.60 | 27.35 | 37.30 | 0.00 | 0.00% | 0.46 | 0 | 2 | 3.65 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 3/17/2026 3:59:52 PM EST |
| 65.00 | 21.10 | 23.60 | 22.35 | % | 0.34 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 3/17/2026 3:59:52 PM EST | |||
| 70.00 | 16.10 | 18.60 | 17.35 | 28.00 | 0.00 | 0.00% | 0.25 | 0 | 3 | 2.48 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 3/17/2026 3:59:52 PM EST |
| 75.00 | 11.20 | 13.60 | 12.40 | 10.51 | 0.00 | 0.00% | 0.17 | 0 | 12 | 1.93 | 0.99 | 0.01 | -0.02 | 3/9/2026 | 3/17/2026 3:59:52 PM EST |
| 80.00 | 6.30 | 8.70 | 7.50 | 14.40 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.41 | 0.91 | 0.03 | -0.19 | 2/2/2026 | 3/17/2026 3:59:52 PM EST |
| 85.00 | 1.80 | 4.50 | 3.15 | 3.01 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.08 | 0.68 | 0.07 | -0.33 | 3/9/2026 | 3/17/2026 3:59:52 PM EST |
| 90.00 | 0.00 | 0.90 | 0.45 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.64 | 0.31 | 0.07 | -0.29 | 3/16/2026 | 3/17/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 619 | 0.82 | 0.07 | 0.03 | -0.11 | 3/10/2026 | 3/17/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.36 | 0.01 | 0.00 | -0.01 | 3/12/2026 | 3/17/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 1.10 | 0.55 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.97 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/17/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 1.35 | 0.68 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.31 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/17/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 240 | 2.35 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/17/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.60 | 0.30 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.33 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/17/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 11.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.53 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 3/17/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 88 | 3.78 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/17/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 40 | 4.01 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 3/17/2026 3:59:52 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.22 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 3/17/2026 3:59:52 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 8.44 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.43 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/17/2026 3:59:52 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 7.40 | 0.00 | 0.00% | 0.01 | 0 | 140 | 4.62 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/17/2026 3:59:52 PM EST |
| 155.00 | 0.00 | 1.10 | 0.55 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 328 | 4.09 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/17/2026 3:59:52 PM EST |
| 160.00 | 0.00 | 0.05 | 0.03 | 2.78 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.65 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/17/2026 3:59:52 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 112 | 5.15 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 3/17/2026 3:59:52 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 2,500 | 5.31 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/17/2026 3:59:52 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 3/17/2026 3:59:52 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 3:59:52 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 3:59:52 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 3:59:52 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 3:59:52 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/17/2026 3:59:52 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 | 1.55 | 0.78 | % | 0.02 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 3/17/2026 3:59:52 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.54 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 3/17/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.98 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 3/17/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 3/17/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.97 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 3/17/2026 3:59:52 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.50 | -0.01 | 0.01 | -0.02 | 2/23/2026 | 3/17/2026 3:59:52 PM EST |
| 80.00 | 0.05 | 0.75 | 0.40 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.78 | -0.09 | 0.03 | -0.19 | 3/13/2026 | 3/17/2026 3:59:52 PM EST |
| 85.00 | 0.00 | 1.60 | 0.80 | 0.63 | -0.62 | -49.60% | 0.01 | 10 | 101 | 0.80 | -0.32 | 0.07 | -0.33 | 3/17/2026 | 3/17/2026 3:59:52 PM EST |
| 90.00 | 2.00 | 4.60 | 3.30 | 3.20 | -0.80 | -20.00% | 0.04 | 50 | 1,398 | 0.91 | -0.69 | 0.07 | -0.29 | 3/17/2026 | 3/17/2026 3:59:52 PM EST |
| 95.00 | 7.20 | 8.50 | 7.85 | 6.80 | 0.00 | 0.00% | 0.08 | 0 | 276 | 1.01 | -0.93 | 0.03 | -0.11 | 3/3/2026 | 3/17/2026 3:59:52 PM EST |
| 100.00 | 12.40 | 13.40 | 12.90 | 15.36 | 0.00 | 0.00% | 0.13 | 0 | 153 | 1.47 | -0.99 | 0.00 | -0.01 | 3/9/2026 | 3/17/2026 3:59:52 PM EST |
| 105.00 | 16.50 | 19.00 | 17.75 | 4.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/17/2026 3:59:52 PM EST |
| 110.00 | 21.50 | 24.10 | 22.80 | 16.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/17/2026 3:59:52 PM EST |
| 115.00 | 26.50 | 29.10 | 27.80 | 20.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 3/17/2026 3:59:52 PM EST |
| 120.00 | 31.00 | 34.70 | 32.85 | 24.65 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/17/2026 3:59:52 PM EST |
| 125.00 | 35.90 | 39.80 | 37.85 | 12.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 3/17/2026 3:59:52 PM EST |
| 130.00 | 40.70 | 44.70 | 42.70 | 4.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 12/19/2025 | 3/17/2026 3:59:52 PM EST |
| 135.00 | 45.70 | 49.70 | 47.70 | 42.51 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/17/2026 3:59:52 PM EST |
| 140.00 | 50.70 | 54.70 | 52.70 | % | 0.38 | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 3/17/2026 3:59:52 PM EST | |||
| 145.00 | 55.70 | 59.70 | 57.70 | % | 0.40 | 0 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 3/17/2026 3:59:52 PM EST | |||
| 150.00 | 60.70 | 64.70 | 62.70 | 55.86 | 0.00 | 0.00% | 0.42 | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/17/2026 3:59:52 PM EST |
| 155.00 | 65.70 | 69.70 | 67.70 | % | 0.44 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 3/17/2026 3:59:52 PM EST | |||
| 160.00 | 70.70 | 74.70 | 72.70 | % | 0.45 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 3/17/2026 3:59:52 PM EST | |||
| 165.00 | 75.70 | 79.70 | 77.70 | % | 0.47 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 3/17/2026 3:59:52 PM EST | |||
| 170.00 | 80.70 | 84.70 | 82.70 | % | 0.49 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 3/17/2026 3:59:52 PM EST | |||
| 175.00 | 85.70 | 89.90 | 87.80 | % | 0.50 | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 3/17/2026 3:59:52 PM EST | |||
| 180.00 | 90.70 | 94.70 | 92.70 | % | 0.52 | 0 | 0 | 5.38 | -1.00 | 0.00 | 0.00 | 3/17/2026 3:59:52 PM EST | |||
| 185.00 | 95.80 | 99.90 | 97.85 | % | 0.53 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 3/17/2026 3:59:52 PM EST | |||
| 190.00 | 100.60 | 104.70 | 102.65 | % | 0.54 | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 3/17/2026 3:59:52 PM EST | |||
| 195.00 | 105.70 | 109.70 | 107.70 | % | 0.55 | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 3/17/2026 3:59:52 PM EST | |||
| 200.00 | 110.70 | 114.70 | 112.70 | % | 0.56 | 0 | 0 | 5.91 | -1.00 | 0.00 | 0.00 | 3/17/2026 3:59:52 PM EST |