Options Chain for PENNYMAC MTG INVT TR COM (PMT) - $12.69 as of 5/8/2025 9:02:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.50 | 11.00 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 5.00 | 7.60 | 8.10 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 7.50 | 5.00 | 5.70 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 10.00 | 2.85 | 3.00 | 4.80 | 0.00 | 0.00% | 0 | 129 | 0.47 | 0.87 | 0.11 | 0.00 | 3/20/2025 | 5/8/2025 3:28:54 PM EST |
| 12.50 | 0.75 | 1.05 | 1.19 | 0.00 | 0.00% | 0 | 379 | 0.31 | 0.53 | 0.15 | 0.00 | 4/30/2025 | 5/8/2025 3:28:54 PM EST |
| 15.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 3,194 | 0.26 | 0.19 | 0.11 | 0.00 | 5/2/2025 | 5/8/2025 3:28:54 PM EST |
| 17.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 71 | 0.65 | 0.05 | 0.04 | 0.00 | 4/3/2025 | 5/8/2025 3:28:54 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 0.78 | 0.01 | 0.01 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 22.50 | 0.00 | 0.35 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 25.00 | 0.00 | 0.35 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.06 | 0.00 | 0.00% | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/8/2025 3:28:54 PM EST |
| 7.50 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 800 | 0.83 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/8/2025 3:28:54 PM EST |
| 10.00 | 0.35 | 0.50 | 0.47 | 0.00 | 0.00% | 0 | 4 | 0.43 | -0.13 | 0.11 | 0.00 | 5/1/2025 | 5/8/2025 3:28:54 PM EST |
| 12.50 | 0.05 | 1.60 | 1.02 | -0.03 | -2.86% | 5 | 158 | 0.34 | -0.47 | 0.15 | 0.00 | 5/8/2025 | 5/8/2025 3:28:54 PM EST |
| 15.00 | 2.60 | 4.50 | 3.10 | 0.00 | 0.00% | 0 | 11 | 0.35 | -0.81 | 0.11 | 0.00 | 4/14/2025 | 5/8/2025 3:28:54 PM EST |
| 17.50 | 5.00 | 5.50 | % | 0 | 0 | 0.59 | -0.95 | 0.04 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 20.00 | 7.40 | 7.90 | 6.20 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.99 | 0.01 | 0.00 | 3/14/2025 | 5/8/2025 3:28:54 PM EST |
| 22.50 | 9.70 | 10.30 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 5/8/2025 3:28:54 PM EST | |||
| 25.00 | 12.30 | 12.80 | 11.50 | 0.00 | 0.00% | 0 | 1 | 0.69 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 5/8/2025 3:28:54 PM EST |