Options Chain for PENNYMAC MTG INVT TR COM (PMT) - $13.15 as of 11/20/2024 8:35:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.00 | 11.50 | 11.92 | 0.00 | 0.00% | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 11/20/2024 4:00:06 PM EST |
| 5.00 | 8.00 | 8.40 | % | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 7.50 | 5.60 | 5.90 | 5.70 | 0.00 | 0.00% | 0 | 26 | 1.63 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:06 PM EST |
| 10.00 | 3.00 | 3.50 | 3.11 | 0.00 | 0.00% | 0 | 15 | 1.06 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:06 PM EST |
| 12.50 | 0.75 | 1.05 | 0.75 | 0.00 | 0.00% | 0 | 75 | 0.21 | 0.80 | 0.32 | -0.01 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3,504 | 0.33 | 0.04 | 0.08 | 0.00 | 11/19/2024 | 11/20/2024 4:00:06 PM EST |
| 17.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 347 | 0.59 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 11/20/2024 4:00:06 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 78 | 0.80 | 0.00 | 0.00 | 0.00 | 9/23/2024 | 11/20/2024 4:00:06 PM EST |
| 22.50 | 0.00 | 0.45 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 1/25/2024 | 11/20/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 101 | 6.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 313 | 1.82 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:06 PM EST |
| 7.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 300 | 2.38 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 4:00:06 PM EST |
| 10.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 164 | 1.48 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 4:00:06 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | -0.03 | -23.08% | 70 | 1,114 | 0.24 | -0.20 | 0.32 | -0.01 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 15.00 | 1.75 | 2.00 | 1.56 | 0.00 | 0.00% | 0 | 9 | 0.47 | -0.96 | 0.08 | 0.00 | 11/8/2024 | 11/20/2024 4:00:06 PM EST |
| 17.50 | 4.20 | 4.50 | 3.50 | 0.00 | 0.00% | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 4:00:06 PM EST |
| 20.00 | 6.70 | 7.10 | 6.80 | 0.00 | 0.00% | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/25/2024 | 11/20/2024 4:00:06 PM EST |
| 22.50 | 9.20 | 9.60 | 9.31 | 0.00 | 0.00% | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 7/8/2024 | 11/20/2024 4:00:06 PM EST |
| 25.00 | 11.70 | 12.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 30.00 | 16.60 | 17.10 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |