Options Chain for PENNYMAC MTG INVT TR COM (PMT) - $12.54 as of 10/8/2025 4:31:16 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 | 8.80 | 11.70 | 10.25 | 9.97 | -0.02 | -0.20% | 4.10 | 25 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 5.00 | 6.80 | 9.20 | 8.00 | 7.55 | 0.00 | 0.00% | 1.60 | 3 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 7.50 | 4.00 | 5.90 | 4.95 | % | 0.66 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 10.00 | 2.45 | 2.60 | 2.53 | 2.10 | 0.00 | 0.00% | 0.25 | 0 | 75 | 1.44 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:54 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 0.01 | 12 | 631 | 0.20 | 0.47 | 1.64 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,229 | 0.86 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 70 | 2.58 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/8/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 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 | 0.60 | 0.30 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 135 | 3.12 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 10/8/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 800 | 2.70 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 10/8/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 182 | 0.87 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.45 | 0.23 | 0.45 | +0.01 | +2.28% | 0.02 | 16 | 735 | 0.34 | -0.53 | 1.64 | 0.00 | 10/8/2025 | 10/8/2025 3:59:54 PM EST |
| 15.00 | 2.80 | 2.90 | 2.85 | 3.23 | 0.00 | 0.00% | 0.19 | 0 | 15 | 0.99 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 10/8/2025 3:59:54 PM EST |
| 17.50 | 5.20 | 5.50 | 5.35 | % | 0.31 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 20.00 | 7.70 | 8.00 | 7.85 | 7.20 | 0.00 | 0.00% | 0.39 | 0 | 5 | 2.25 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 10/8/2025 3:59:54 PM EST |
| 22.50 | 10.10 | 10.50 | 10.30 | % | 0.46 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:54 PM EST | |||
| 25.00 | 12.70 | 13.00 | 12.85 | 11.50 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.97 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 10/8/2025 3:59:54 PM EST |