Options Chain for PENNYMAC FINL SVCS INC NEW COM (PFSI) - $97.63 as of 5/5/2025 8:55:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 45.90 | 49.70 | % | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 55.00 | 40.50 | 44.70 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 60.00 | 36.00 | 39.70 | 53.20 | 0.00 | 0.00% | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 5/5/2025 3:59:57 PM EST |
| 65.00 | 31.00 | 34.70 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 70.00 | 26.00 | 29.20 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 75.00 | 21.00 | 24.20 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 80.00 | 16.60 | 19.30 | 22.09 | 0.00 | 0.00% | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:57 PM EST |
| 85.00 | 11.20 | 14.20 | % | 0 | 0 | 0.90 | 0.98 | 0.01 | -0.01 | 5/5/2025 3:59:57 PM EST | |||
| 90.00 | 6.60 | 8.90 | 5.84 | 0.00 | 0.00% | 0 | 4 | 0.77 | 0.90 | 0.03 | -0.04 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 95.00 | 3.60 | 4.50 | 2.82 | 0.00 | 0.00% | 0 | 467 | 0.39 | 0.68 | 0.06 | -0.09 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 100.00 | 0.55 | 1.70 | 1.30 | 0.00 | 0.00% | 0 | 73 | 0.30 | 0.32 | 0.07 | -0.08 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 2.30 | 0.40 | 0.00 | 0.00% | 0 | 479 | 0.74 | 0.07 | 0.03 | -0.03 | 4/24/2025 | 5/5/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 369 | 0.48 | 0.01 | 0.01 | -0.01 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 1.35 | 4.90 | 0.00 | 0.00% | 0 | 471 | 0.92 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 5/5/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.95 | 0.17 | 0.00 | 0.00% | 0 | 1,166 | 0.97 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 2.15 | 1.65 | 0.00 | 0.00% | 0 | 691 | 1.40 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 5/5/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 1.35 | 1.00 | 0.00 | 0.00% | 0 | 7 | 1.33 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 5/5/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.90 | 3.40 | 0.00 | 0.00% | 0 | 4 | 1.42 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 5/5/2025 3:59:57 PM EST |
| 145.00 | 0.00 | 1.10 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 1.10 | 2.70 | 0.00 | 0.00% | 0 | 5 | 1.63 | 0.00 | 0.00 | 0.00 | 9/19/2024 | 5/5/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 1.10 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 1.10 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 1.25 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 1.25 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.65 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 1.20 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 1.20 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 5/5/2025 3:59:57 PM EST |
| 75.00 | 0.00 | 1.20 | 0.40 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:57 PM EST |
| 80.00 | 0.00 | 1.20 | 3.50 | 0.00 | 0.00% | 0 | 6 | 1.07 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:57 PM EST |
| 85.00 | 0.00 | 1.35 | 0.25 | -0.86 | -77.48% | 10 | 2 | 1.34 | -0.02 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:57 PM EST |
| 90.00 | 0.20 | 1.20 | 0.70 | 0.00 | 0.00% | 0 | 410 | 0.47 | -0.10 | 0.03 | -0.04 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 95.00 | 0.50 | 1.75 | 2.38 | 0.00 | 0.00% | 0 | 683 | 0.30 | -0.32 | 0.06 | -0.09 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 100.00 | 3.20 | 4.10 | 7.15 | 0.00 | 0.00% | 0 | 630 | 0.32 | -0.68 | 0.07 | -0.08 | 4/23/2025 | 5/5/2025 3:59:57 PM EST |
| 105.00 | 5.70 | 9.20 | 8.70 | 0.00 | 0.00% | 0 | 849 | 0.66 | -0.93 | 0.03 | -0.03 | 4/30/2025 | 5/5/2025 3:59:57 PM EST |
| 110.00 | 10.50 | 13.50 | 13.37 | 0.00 | 0.00% | 0 | 828 | 0.67 | -0.99 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:57 PM EST |
| 115.00 | 16.30 | 18.90 | 11.40 | 0.00 | 0.00% | 0 | 3 | 0.97 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 5/5/2025 3:59:57 PM EST |
| 120.00 | 20.60 | 24.10 | 19.00 | 0.00 | 0.00% | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:57 PM EST |
| 125.00 | 25.60 | 29.10 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 130.00 | 30.50 | 34.20 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 135.00 | 35.50 | 39.20 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 140.00 | 40.70 | 44.10 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 145.00 | 45.60 | 49.10 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 150.00 | 50.30 | 54.10 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 155.00 | 55.60 | 59.00 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 160.00 | 60.60 | 63.80 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 165.00 | 65.40 | 69.20 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST | |||
| 170.00 | 70.50 | 74.00 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:57 PM EST |