Options Chain for PENNYMAC MTG INVT TR COM (PMT) - $11.96 as of 4/3/2026 3:43:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.60 | 10.20 | 8.90 | 9.50 | +0.35 | +3.83% | 3.56 | 30 | 5 | 5.66 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:58 PM EST |
| 5.00 | 6.20 | 7.70 | 6.95 | 6.95 | % | 1.39 | 1 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 3:59:58 PM EST | |
| 7.50 | 3.50 | 5.00 | 4.25 | % | 0.57 | 0 | 0 | 1.82 | 0.98 | 0.04 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 10.00 | 1.10 | 2.75 | 1.93 | % | 0.19 | 0 | 0 | 1.21 | 0.77 | 0.11 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 12.50 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.49 | 0.45 | 0.13 | -0.01 | 3/30/2026 | 4/2/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.61 | 0.22 | 0.09 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 17.50 | 0.00 | 1.50 | 0.75 | % | 0.04 | 0 | 0 | 1.93 | 0.08 | 0.05 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 1.50 | 0.75 | % | 0.04 | 0 | 0 | 2.18 | 0.03 | 0.02 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 22.50 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | 2.39 | 0.01 | 0.01 | 0.00 | 4/2/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.50 | 0.75 | % | 0.30 | 0 | 0 | 7.37 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 1.50 | 0.75 | % | 0.15 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.08 | -0.02 | 0.04 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 10.00 | 0.05 | 1.45 | 0.75 | 0.27 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.91 | -0.23 | 0.11 | -0.01 | 3/26/2026 | 4/2/2026 3:59:58 PM EST |
| 12.50 | 0.85 | 1.70 | 1.28 | 1.51 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.73 | -0.55 | 0.13 | -0.01 | 3/26/2026 | 4/2/2026 3:59:58 PM EST |
| 15.00 | 3.20 | 4.30 | 3.75 | % | 0.25 | 0 | 0 | 1.23 | -0.78 | 0.09 | -0.01 | 4/2/2026 3:59:58 PM EST | |||
| 17.50 | 5.70 | 6.80 | 6.25 | % | 0.36 | 0 | 0 | 1.55 | -0.92 | 0.05 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 20.00 | 8.10 | 9.40 | 8.75 | % | 0.44 | 0 | 0 | 1.87 | -0.97 | 0.02 | 0.00 | 4/2/2026 3:59:58 PM EST | |||
| 22.50 | 10.60 | 11.90 | 11.25 | % | 0.50 | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 4/2/2026 3:59:58 PM EST |