Options Chain for PENNYMAC FINL SVCS INC NEW COM (PFSI) - $75.41 as of 8/3/2026 3:04:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 29.30 | 32.60 | 30.95 | % | 0.69 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 8/3/2026 4:00:12 PM EST | |||
| 50.00 | 24.20 | 27.80 | 26.00 | % | 0.52 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/3/2026 4:00:12 PM EST | |||
| 55.00 | 19.30 | 22.80 | 21.05 | % | 0.38 | 0 | 0 | 1.42 | 0.99 | 0.00 | 0.00 | 8/3/2026 4:00:12 PM EST | |||
| 60.00 | 14.60 | 17.40 | 16.00 | % | 0.27 | 0 | 1 | 1.05 | 0.98 | 0.00 | -0.02 | 8/3/2026 4:00:12 PM EST | |||
| 65.00 | 10.40 | 12.50 | 11.45 | % | 0.18 | 0 | 0 | 0.81 | 0.93 | 0.01 | -0.03 | 8/3/2026 4:00:12 PM EST | |||
| 70.00 | 5.60 | 7.90 | 6.75 | 5.80 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.63 | 0.79 | 0.03 | -0.07 | 7/30/2026 | 8/3/2026 4:00:12 PM EST |
| 75.00 | 2.70 | 3.40 | 3.05 | 3.10 | -0.40 | -11.43% | 0.04 | 5 | 24 | 0.40 | 0.56 | 0.06 | -0.08 | 8/3/2026 | 8/3/2026 4:00:12 PM EST |
| 80.00 | 0.70 | 2.10 | 1.40 | 0.93 | 0.00 | 0.00% | 0.02 | 0 | 232 | 0.44 | 0.25 | 0.06 | -0.06 | 7/30/2026 | 8/3/2026 4:00:12 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,558 | 0.54 | 0.06 | 0.03 | -0.02 | 7/31/2026 | 8/3/2026 4:00:12 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2,192 | 0.70 | 0.01 | 0.01 | -0.01 | 7/30/2026 | 8/3/2026 4:00:12 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 568 | 0.85 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/3/2026 4:00:12 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 960 | 0.72 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/3/2026 4:00:12 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,198 | 1.09 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/3/2026 4:00:12 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 134 | 1.52 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 8/3/2026 4:00:12 PM EST |
| 115.00 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 343 | 1.37 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/3/2026 4:00:12 PM EST |
| 120.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 64 | 1.42 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:12 PM EST | |||
| 125.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,099 | 1.11 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/3/2026 4:00:12 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 348 | 1.18 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:12 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 721 | 2.02 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 8/3/2026 4:00:12 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1,284 | 2.11 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:12 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 21 | 2.19 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:12 PM EST | |||
| 150.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 771 | 2.26 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:12 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 89 | 2.33 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 8/3/2026 4:00:12 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 7 | 2.41 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:12 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 400 | 2.47 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:12 PM EST | |||
| 170.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 42 | 1.70 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:12 PM EST | |||
| 175.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 41 | 1.75 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:12 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:12 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:12 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:12 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:12 PM EST | |||
| 200.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:12 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 8/3/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/3/2026 4:00:12 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.49 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 8/3/2026 4:00:12 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.22 | -0.01 | 0.00 | 0.00 | 8/3/2026 4:00:12 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | -0.02 | 0.00 | -0.02 | 6/8/2026 | 8/3/2026 4:00:12 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.73 | -0.07 | 0.01 | -0.03 | 7/7/2026 | 8/3/2026 4:00:12 PM EST |
| 70.00 | 0.40 | 0.90 | 0.65 | 0.60 | -0.70 | -53.85% | 0.01 | 2 | 20 | 0.39 | -0.21 | 0.03 | -0.07 | 8/3/2026 | 8/3/2026 4:00:12 PM EST |
| 75.00 | 1.60 | 2.10 | 1.85 | 2.85 | 0.00 | 0.00% | 0.02 | 0 | 45 | 0.33 | -0.44 | 0.06 | -0.08 | 7/30/2026 | 8/3/2026 4:00:12 PM EST |
| 80.00 | 4.50 | 5.20 | 4.85 | 6.50 | 0.00 | 0.00% | 0.06 | 0 | 1,039 | 0.30 | -0.75 | 0.06 | -0.06 | 7/30/2026 | 8/3/2026 4:00:12 PM EST |
| 85.00 | 8.60 | 10.10 | 9.35 | 8.60 | -2.05 | -19.25% | 0.11 | 100 | 908 | 0.62 | -0.94 | 0.03 | -0.02 | 8/3/2026 | 8/3/2026 4:00:12 PM EST |
| 90.00 | 13.50 | 14.50 | 14.00 | 17.45 | 0.00 | 0.00% | 0.16 | 0 | 364 | 0.66 | -0.99 | 0.01 | -0.01 | 7/30/2026 | 8/3/2026 4:00:12 PM EST |
| 95.00 | 18.50 | 19.50 | 19.00 | 10.15 | 0.00 | 0.00% | 0.20 | 0 | 1,014 | 0.80 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/3/2026 4:00:12 PM EST |
| 100.00 | 23.40 | 24.40 | 23.90 | 14.50 | 0.00 | 0.00% | 0.24 | 0 | 852 | 0.93 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/3/2026 4:00:12 PM EST |
| 105.00 | 26.80 | 30.10 | 28.45 | 19.25 | 0.00 | 0.00% | 0.27 | 0 | 43 | 1.23 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 8/3/2026 4:00:12 PM EST |
| 110.00 | 31.90 | 35.10 | 33.50 | 29.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/10/2026 | 8/3/2026 4:00:12 PM EST |
| 115.00 | 37.30 | 40.10 | 38.70 | % | 0.34 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:12 PM EST | |||
| 120.00 | 42.30 | 45.10 | 43.70 | % | 0.36 | 0 | 1 | 1.57 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:12 PM EST | |||
| 125.00 | 47.30 | 50.10 | 48.70 | % | 0.39 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:12 PM EST | |||
| 130.00 | 52.30 | 55.10 | 53.70 | % | 0.41 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:12 PM EST | |||
| 135.00 | 57.30 | 60.10 | 58.70 | % | 0.43 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:12 PM EST | |||
| 140.00 | 62.30 | 65.10 | 63.70 | % | 0.46 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:12 PM EST | |||
| 145.00 | 67.30 | 70.10 | 68.70 | % | 0.47 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:12 PM EST | |||
| 150.00 | 72.30 | 75.10 | 73.70 | % | 0.49 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:12 PM EST | |||
| 155.00 | 76.80 | 80.10 | 78.45 | % | 0.51 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:12 PM EST | |||
| 160.00 | 82.20 | 85.10 | 83.65 | % | 0.52 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:12 PM EST | |||
| 165.00 | 87.30 | 90.80 | 89.05 | % | 0.54 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:12 PM EST | |||
| 170.00 | 91.70 | 95.80 | 93.75 | % | 0.55 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:12 PM EST | |||
| 175.00 | 96.60 | 100.80 | 98.70 | % | 0.56 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:12 PM EST | |||
| 180.00 | 101.80 | 105.80 | 103.80 | % | 0.58 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:12 PM EST | |||
| 185.00 | 106.80 | 110.80 | 108.80 | % | 0.59 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:12 PM EST | |||
| 190.00 | 111.60 | 115.80 | 113.70 | % | 0.60 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:12 PM EST | |||
| 195.00 | 117.20 | 120.80 | 119.00 | % | 0.61 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:12 PM EST | |||
| 200.00 | 121.80 | 125.80 | 123.80 | % | 0.62 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:12 PM EST | |||
| 210.00 | 132.50 | 135.80 | 134.15 | % | 0.64 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 8/3/2026 4:00:12 PM EST |