Options Chain for PENNYMAC MTG INVT TR COM (PMT) - $12.99 as of 4/17/2025 9:40:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.20 | 10.90 | % | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 5.00 | 7.80 | 8.50 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 7.50 | 5.30 | 6.40 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 10.00 | 3.00 | 3.30 | % | 0 | 0 | 0.82 | 0.98 | 0.02 | -0.01 | 4/17/2025 4:00:03 PM EST | |||
| 12.50 | 0.85 | 1.25 | 0.90 | +0.05 | +5.89% | 1 | 108 | 0.47 | 0.68 | 0.22 | -0.01 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 15 | 168 | 0.33 | 0.16 | 0.15 | -0.01 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 0.35 | % | 0 | 0 | 1.00 | 0.01 | 0.02 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 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 | 0.50 | % | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 105 | 3.22 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/17/2025 4:00:03 PM EST |
| 7.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 10 | 2.07 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/17/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 3 | 0.82 | -0.02 | 0.02 | -0.01 | 4/8/2025 | 4/17/2025 4:00:03 PM EST |
| 12.50 | 0.30 | 0.45 | 0.35 | -0.30 | -46.16% | 1 | 128 | 0.44 | -0.32 | 0.22 | -0.01 | 4/17/2025 | 4/17/2025 4:00:03 PM EST |
| 15.00 | 1.90 | 2.50 | 2.42 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.84 | 0.15 | -0.01 | 4/15/2025 | 4/17/2025 4:00:03 PM EST |
| 17.50 | 4.30 | 4.90 | % | 0 | 0 | 1.22 | -0.99 | 0.02 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 20.00 | 6.80 | 7.50 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 22.50 | 9.20 | 10.00 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST | |||
| 25.00 | 11.90 | 12.30 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:03 PM EST |