Options Chain for PENNYMAC MTG INVT TR COM (PMT) - $11.00 as of 5/8/2026 8:03:59 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 | 7.70 | 9.20 | 8.45 | 10.40 | 0.00 | 0.00% | 3.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 3:59:53 PM EST |
| 5.00 | 5.20 | 6.70 | 5.95 | 7.05 | 0.00 | 0.00% | 1.19 | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 5/8/2026 3:59:53 PM EST |
| 7.50 | 3.40 | 3.70 | 3.55 | 3.57 | -0.15 | -4.04% | 0.47 | 8 | 13 | 2.04 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:53 PM EST |
| 10.00 | 0.95 | 1.40 | 1.18 | 1.35 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.23 | 0.94 | 0.14 | -0.01 | 5/6/2026 | 5/8/2026 3:59:53 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9,108 | 0.66 | 0.02 | 0.09 | 0.00 | 5/6/2026 | 5/8/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.33 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.80 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:53 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 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:53 PM EST |
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 7.50 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 21 | 1.76 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 514 | 0.63 | -0.06 | 0.14 | -0.01 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |
| 12.50 | 1.25 | 2.00 | 1.63 | 1.45 | 0.00 | 0.00% | 0.13 | 0 | 94 | 1.81 | -0.98 | 0.09 | 0.00 | 5/7/2026 | 5/8/2026 3:59:53 PM EST |
| 15.00 | 3.50 | 4.70 | 4.10 | 3.80 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.15 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:53 PM EST |
| 17.50 | 5.80 | 7.30 | 6.55 | % | 0.37 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 20.00 | 8.30 | 9.80 | 9.05 | % | 0.45 | 0 | 0 | 4.65 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST | |||
| 22.50 | 10.30 | 12.70 | 11.50 | % | 0.51 | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:53 PM EST |