Options Chain for PENNYMAC MTG INVT TR COM (PMT) - $9.62 as of 8/17/2026 8:32:32 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 | 6.50 | 7.90 | 7.20 | 7.10 | 0.00 | 0.00% | 2.88 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 5.00 | 4.20 | 5.30 | 4.75 | 4.60 | 0.00 | 0.00% | 0.95 | 0 | 9 | 7.92 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:00 PM EST |
| 7.50 | 1.90 | 2.50 | 2.20 | 2.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.18 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 8/17/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.07 | +0.02 | +40.00% | 0.01 | 12 | 488 | 0.58 | 0.12 | 0.66 | -0.01 | 8/17/2026 | 8/17/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.62 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.93 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 8/17/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.74 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.39 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:00 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 8/17/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.72 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/17/2026 4:00:00 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.67 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/17/2026 4:00:00 PM EST |
| 10.00 | 0.30 | 0.50 | 0.40 | 0.26 | 0.00 | 0.00% | 0.04 | 0 | 213 | 0.68 | -0.88 | 0.66 | -0.01 | 8/13/2026 | 8/17/2026 4:00:00 PM EST |
| 12.50 | 2.60 | 3.30 | 2.95 | 3.30 | 0.00 | 0.00% | 0.24 | 0 | 2 | 3.14 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 4:00:00 PM EST |
| 15.00 | 4.70 | 5.90 | 5.30 | 5.68 | 0.00 | 0.00% | 0.35 | 0 | 1 | 4.55 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 4:00:00 PM EST |
| 17.50 | 7.10 | 8.50 | 7.80 | % | 0.45 | 0 | 0 | 5.73 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST | |||
| 20.00 | 9.60 | 11.00 | 10.30 | % | 0.52 | 0 | 0 | 6.43 | -1.00 | 0.00 | 0.00 | 8/17/2026 4:00:00 PM EST |