Options Chain for PENNYMAC MTG INVT TR COM (PMT) - $11.90 as of 2/2/2026 8:56:11 AM 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 | 10.20 | 9.50 | 10.75 | 0.00 | 0.00% | 3.80 | 0 | 0 | 7.81 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 2/2/2026 9:59:00 AM EST |
| 5.00 | 6.30 | 7.70 | 7.00 | 8.30 | 0.00 | 0.00% | 1.40 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 2/2/2026 9:59:00 AM EST |
| 7.50 | 4.00 | 5.00 | 4.50 | 5.75 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 2/2/2026 9:59:00 AM EST |
| 10.00 | 1.70 | 2.35 | 2.03 | 1.93 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.15 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:00 AM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.07 | -0.07 | -50.00% | 0.00 | 15 | 273 | 0.27 | 0.16 | 0.46 | 0.00 | 2/2/2026 | 2/2/2026 9:59:00 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.65 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:59:00 AM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:00 AM EST | |||
| 20.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:00 AM EST | |||
| 22.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:00 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:00 AM 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 | 0.55 | 0.28 | % | 0.11 | 0 | 0 | 6.83 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:00 AM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:00 AM EST | |||
| 7.50 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:00 AM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 2/2/2026 9:59:00 AM EST |
| 12.50 | 0.30 | 0.90 | 0.60 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 377 | 0.54 | -0.84 | 0.46 | 0.00 | 1/30/2026 | 2/2/2026 9:59:00 AM EST |
| 15.00 | 2.65 | 3.70 | 3.18 | 1.50 | 0.00 | 0.00% | 0.21 | 0 | 40 | 1.49 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:00 AM EST |
| 17.50 | 5.00 | 6.00 | 5.50 | % | 0.31 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:00 AM EST | |||
| 20.00 | 7.30 | 8.70 | 8.00 | % | 0.40 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:00 AM EST | |||
| 22.50 | 9.80 | 11.20 | 10.50 | % | 0.47 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:00 AM EST | |||
| 25.00 | 12.00 | 14.10 | 13.05 | % | 0.52 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:00 AM EST |