Options Chain for PENNYMAC MTG INVT TR COM (PMT) - $12.00 as of 8/13/2025 7:54:12 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 | 9.40 | 10.60 | 10.00 | % | 4.00 | 0 | 0 | 5.82 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 5.00 | 7.20 | 7.80 | 7.50 | % | 1.50 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 7.50 | 4.50 | 5.30 | 4.90 | % | 0.65 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 10.00 | 2.05 | 2.80 | 2.43 | 2.15 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.98 | 1.00 | 0.01 | 0.00 | 8/12/2025 | 8/13/2025 4:00:03 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.15 | -0.01 | -6.25% | 0.01 | 1 | 186 | 0.38 | 0.44 | 0.49 | 0.00 | 8/13/2025 | 8/13/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.49 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/13/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 10 | 1.77 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/13/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.60 | 0.00 | 0.01 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 12.50 | 0.30 | 0.55 | 0.43 | 0.62 | 0.00 | 0.00% | 0.03 | 0 | 141 | 0.21 | -0.56 | 0.49 | 0.00 | 8/12/2025 | 8/13/2025 4:00:03 PM EST |
| 15.00 | 2.55 | 3.10 | 2.83 | % | 0.19 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 17.50 | 5.00 | 5.60 | 5.30 | % | 0.30 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 20.00 | 7.60 | 8.10 | 7.85 | % | 0.39 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 22.50 | 10.10 | 10.60 | 10.35 | % | 0.46 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST | |||
| 25.00 | 12.60 | 13.10 | 12.85 | % | 0.51 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/13/2025 4:00:03 PM EST |