Options Chain for PENNYMAC MTG INVT TR COM (PMT) - $11.26 as of 7/2/2026 5:10:02 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 | 8.20 | 8.40 | 8.30 | 8.35 | -0.45 | -5.12% | 3.32 | 19 | 16 | 5.79 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 5.00 | 5.60 | 5.90 | 5.75 | 5.85 | -0.65 | -10.00% | 1.15 | 6 | 50 | 3.28 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 7.50 | 3.20 | 3.80 | 3.50 | 3.49 | -0.34 | -8.88% | 0.47 | 1 | 96 | 2.69 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 10.00 | 0.35 | 2.60 | 1.48 | 1.45 | 0.00 | 0.00% | 0.15 | 0 | 108 | 2.88 | 0.71 | 0.29 | -0.01 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 891 | 0.62 | 0.12 | 0.13 | -0.01 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 238 | 1.91 | 0.01 | 0.01 | 0.00 | 6/24/2026 | 7/2/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 1.05 | 0.53 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.67 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 7/2/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.52 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 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 | 5 | 3.86 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 7/2/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4,657 | 2.09 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 7/2/2026 4:00:04 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,242 | 1.05 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | 0.08 | +0.02 | +33.34% | 0.01 | 1 | 2,689 | 0.38 | -0.29 | 0.29 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 12.50 | 1.60 | 2.45 | 2.03 | 2.03 | +0.48 | +30.97% | 0.16 | 1 | 607 | 1.20 | -0.88 | 0.13 | -0.01 | 7/2/2026 | 7/2/2026 4:00:04 PM EST |
| 15.00 | 3.60 | 4.70 | 4.15 | % | 0.28 | 0 | 6 | 1.27 | -0.99 | 0.01 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 17.50 | 6.00 | 7.50 | 6.75 | 7.30 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.31 | -1.00 | 0.00 | 0.00 | 5/27/2026 | 7/2/2026 4:00:04 PM EST |
| 20.00 | 8.50 | 10.00 | 9.25 | % | 0.46 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 22.50 | 10.40 | 12.80 | 11.60 | % | 0.52 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:04 PM EST | |||
| 25.00 | 12.90 | 15.50 | 14.20 | 14.10 | 0.00 | 0.00% | 0.57 | 0 | 1 | 4.07 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:04 PM EST |