Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for PFSI (PENNYMAC FINANCIAL SERVICES IN)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 PFSI  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

66.32 

 PENNYMAC FINANCIAL SERVICES IN       CHANGE

-0.71 

 HIGH 67.70   LOW 66.29   DIVIDEND DATE  
 OPEN 67.50   CLOSE 67.03   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 602,810   SPLIT DATE     DATE/TIME: 2021-10-15 
 OPTION VOLUME 2747   IMPLIED VOLATILITY 0.28   HISTORICAL VOL  0.36 
Data used in the screeners below are delayed from September 24, 2021.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 PFSI  62.65    PFSI  Oct 15 '21  55.00  8.05  0.40  0.64%    0.47  0
 PFSI  62.65    PFSI  Feb 18 '22  55.00  9.60  1.95  3.11%    0.33  4
 PFSI  62.65    PFSI  Nov 19 '21  55.00  8.25  0.60  0.96%    0.33  1
 PFSI  62.65    PFSI  Jan 21 '22  55.00  9.20  1.55  2.47%    0.32  3
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 PFSI  Feb 18 '22  55.00   C  9.60    PFSI  Feb 18 '22  55.00   P  1.95    11.55  7.65
 PFSI  Nov 19 '21  55.00   C  8.25    PFSI  Nov 19 '21  55.00   P  0.50    8.75  7.65
 PFSI  Jan 21 '22  55.00   C  9.20    PFSI  Jan 21 '22  55.00   P  1.25    10.45  7.65
 PFSI  Jan 20 '23  55.00   C  12.65    PFSI  Jan 20 '23  55.00   P  5.05    17.70  7.65
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 PFSI  Feb 18 '22  75.00   P  13.80    PFSI  Feb 18 '22  65.00   P  5.90    7.90  10.00
 PFSI  Feb 18 '22  75.00   P  13.80    PFSI  Feb 18 '22  70.00   P  9.40    4.40  5.00
 PFSI  Nov 19 '21  65.00   P  4.45    PFSI  Nov 19 '21  60.00   P  1.65    2.80  5.00
 PFSI  Nov 19 '21  70.00   P  8.15    PFSI  Nov 19 '21  60.00   P  1.65    6.50  10.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 PFSI  Oct 15 '21  55.00   C  8.05    PFSI  Oct 15 '21  65.00   C  0.78    7.27  10.00
 PFSI  Oct 15 '21  55.00   C  8.05    PFSI  Oct 15 '21  60.00   C  3.35    4.70  5.00
 PFSI  Oct 15 '21  55.00   C  8.05    PFSI  Oct 15 '21  70.00   C  0.15    7.90  15.00
 PFSI  Jan 21 '22  55.00   C  9.20    PFSI  Jan 21 '22  70.00   C  1.48    7.72  15.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 PFSI  Nov 19 '21  75.00   C  0.33    PFSI  Nov 19 '21  60.00   C  4.30    -3.97  15.00
 PFSI  Oct 15 '21  70.00   C  0.15    PFSI  Oct 15 '21  60.00   C  3.35    -3.20  10.00
 PFSI  Nov 19 '21  70.00   C  0.72    PFSI  Nov 19 '21  60.00   C  4.30    -3.57  10.00
 PFSI  Nov 19 '21  75.00   C  0.33    PFSI  Nov 19 '21  55.00   C  8.25    -7.92  20.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 PFSI  Jan 21 '22  50.00   P  0.88    PFSI  Jan 21 '22  70.00   P  8.75    -7.88  20.00
 PFSI  Jan 21 '22  50.00   P  0.88    PFSI  Jan 21 '22  65.00   P  5.35    -4.47  15.00
 PFSI  Feb 18 '22  50.00   P  1.23    PFSI  Feb 18 '22  65.00   P  5.90    -4.67  15.00
 PFSI  Feb 18 '22  50.00   P  1.23    PFSI  Feb 18 '22  70.00   P  9.40    -8.17  20.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 PFSI  Oct 15 '21  55.00   C  8.05    PFSI  Jan 20 '23  55.00   C  12.65    -4.60  15
 PFSI  Oct 15 '21  55.00   C  8.05    PFSI  Jan 21 '22  55.00   C  9.20    -1.15  3
 PFSI  Oct 15 '21  55.00   C  8.05    PFSI  Nov 19 '21  55.00   C  8.25    -0.20  1
 PFSI  Oct 15 '21  55.00   C  8.05    PFSI  Feb 18 '22  55.00   C  9.60    -1.55  4
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 PFSI  Nov 19 '21  70.00   P  8.15    PFSI  Jan 21 '22  70.00   P  8.75    -0.60  2
 PFSI  Oct 15 '21  60.00   P  0.88    PFSI  Nov 19 '21  60.00   P  1.65    -0.77  1
 PFSI  Nov 19 '21  65.00   P  4.45    PFSI  Jan 21 '22  65.00   P  5.35    -0.90  2
 PFSI  Oct 15 '21  60.00   P  0.88    PFSI  Jan 21 '22  60.00   P  2.90    -2.02  3
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.