Options Chain for PENNYMAC MTG INVT TR COM (PMT) - $12.89 as of 12/3/2025 8:42:46 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 | 9.60 | 11.10 | 10.35 | 9.60 | 0.00 | 0.00% | 4.14 | 0 | 0 | 8.24 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/3/2025 3:59:53 PM EST |
| 5.00 | 7.10 | 8.60 | 7.85 | 7.20 | 0.00 | 0.00% | 1.57 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 12/3/2025 3:59:53 PM EST |
| 7.50 | 4.80 | 6.00 | 5.40 | 5.79 | 0.00 | 0.00% | 0.72 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 12/3/2025 3:59:53 PM EST |
| 10.00 | 2.35 | 3.40 | 2.88 | 2.35 | 0.00 | 0.00% | 0.29 | 0 | 14 | 1.62 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/3/2025 3:59:53 PM EST |
| 12.50 | 0.40 | 0.65 | 0.53 | 0.52 | 0.00 | 0.00% | 0.04 | 2 | 1,084 | 0.22 | 0.74 | 0.50 | -0.01 | 12/3/2025 | 12/3/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,648 | 0.50 | 0.00 | 0.01 | 0.00 | 11/28/2025 | 12/3/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 324 | 1.73 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.12 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 12/3/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 12/3/2025 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 | 0.35 | 0.18 | 0.34 | 0.00 | 0.00% | 0.07 | 0 | 141 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 12/3/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 6,101 | 2.45 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 12/3/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19,985 | 1.49 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,149 | 1.23 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/3/2025 3:59:53 PM EST |
| 12.50 | 0.05 | 0.20 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 3,861 | 0.26 | -0.26 | 0.50 | -0.01 | 12/2/2025 | 12/3/2025 3:59:53 PM EST |
| 15.00 | 1.75 | 2.50 | 2.13 | 2.20 | 0.00 | 0.00% | 0.14 | 0 | 115 | 1.00 | -1.00 | 0.01 | 0.00 | 11/28/2025 | 12/3/2025 3:59:53 PM EST |
| 17.50 | 4.00 | 5.20 | 4.60 | 4.70 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.74 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:53 PM EST |
| 20.00 | 6.40 | 7.90 | 7.15 | 7.20 | 0.00 | 0.00% | 0.36 | 0 | 13 | 2.37 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:53 PM EST |
| 22.50 | 8.90 | 10.40 | 9.65 | 9.64 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:53 PM EST |
| 25.00 | 10.90 | 13.30 | 12.10 | 11.00 | 0.00 | 0.00% | 0.48 | 0 | 1 | 3.45 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 12/3/2025 3:59:53 PM EST |