Options Chain for PENNYMAC MTG INVT TR COM (PMT) - $12.88 as of 6/13/2025 3:48:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.60 | 11.00 | 9.92 | 0.00 | 0.00% | 0 | 3 | 6.54 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 6/13/2025 3:59:53 PM EST |
| 5.00 | 7.30 | 8.40 | 7.20 | 0.00 | 0.00% | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/13/2025 3:59:53 PM EST |
| 7.50 | 4.80 | 5.80 | 4.50 | 0.00 | 0.00% | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 6/13/2025 3:59:53 PM EST |
| 10.00 | 2.30 | 3.40 | 2.90 | 0.00 | 0.00% | 0 | 10 | 1.39 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 12.50 | 0.25 | 0.50 | 0.42 | -0.14 | -25.00% | 1 | 212 | 0.25 | 0.51 | 0.36 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 2,172 | 0.53 | 0.04 | 0.07 | 0.00 | 6/2/2025 | 6/13/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.88 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/13/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.65 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.65 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.65 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 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 | 0.65 | % | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 25 | 3.30 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 6/13/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.25 | 0.09 | 0.00 | 0.00% | 0 | 16 | 1.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 257 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:53 PM EST |
| 12.50 | 0.40 | 0.80 | 0.40 | 0.00 | 0.00% | 0 | 1,718 | 0.28 | -0.49 | 0.36 | -0.01 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 15.00 | 2.45 | 3.10 | 2.77 | 0.00 | 0.00% | 0 | 11 | 1.32 | -0.96 | 0.07 | 0.00 | 6/9/2025 | 6/13/2025 3:59:53 PM EST |
| 17.50 | 5.10 | 5.60 | 5.15 | 0.00 | 0.00% | 0 | 1 | 1.62 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 6/13/2025 3:59:53 PM EST |
| 20.00 | 7.50 | 7.90 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 22.50 | 10.00 | 10.60 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 25.00 | 12.50 | 13.10 | 12.41 | 0.00 | 0.00% | 0 | 1 | 2.50 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 6/13/2025 3:59:53 PM EST |