Options Chain for PENNYMAC MTG INVT TR COM (PMT) - $11.35 as of 3/23/2026 8:40:59 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 | 7.00 | 10.80 | 8.90 | 10.50 | 0.00 | 0.00% | 3.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/24/2025 | 3/23/2026 4:00:05 PM EST |
| 5.00 | 5.90 | 7.10 | 6.50 | 8.30 | 0.00 | 0.00% | 1.30 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 3/23/2026 4:00:05 PM EST |
| 7.50 | 2.70 | 5.10 | 3.90 | 5.80 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 3/23/2026 4:00:05 PM EST |
| 10.00 | 1.20 | 1.80 | 1.50 | 1.50 | +0.21 | +16.28% | 0.15 | 12 | 103 | 1.07 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 235 | 0.37 | 0.05 | 0.13 | 0.00 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 642 | 0.72 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/23/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 10 | 3.06 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 3/23/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 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 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.07 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 3/23/2026 4:00:05 PM EST |
| 5.00 | 0.00 | 0.60 | 0.30 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 2,943 | 1.71 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/23/2026 4:00:05 PM EST |
| 7.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,271 | 1.57 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 4:00:05 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.10 | -66.67% | 0.01 | 20 | 8,165 | 0.35 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 4:00:05 PM EST |
| 12.50 | 1.40 | 1.90 | 1.65 | 1.40 | 0.00 | 0.00% | 0.13 | 0 | 1,442 | 0.79 | -0.95 | 0.13 | 0.00 | 3/20/2026 | 3/23/2026 4:00:05 PM EST |
| 15.00 | 2.80 | 5.20 | 4.00 | % | 0.27 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 17.50 | 5.90 | 7.00 | 6.45 | % | 0.37 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 20.00 | 8.20 | 9.70 | 8.95 | % | 0.45 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 22.50 | 10.80 | 12.10 | 11.45 | % | 0.51 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST | |||
| 25.00 | 12.90 | 15.00 | 13.95 | % | 0.56 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 3/23/2026 4:00:05 PM EST |