Options Chain for PENNYMAC MTG INVT TR COM (PMT) - $12.92 as of 5/13/2025 8:58:51 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 | 11.40 | 10.30 | -0.09 | -0.87% | 141 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 5.00 | 7.80 | 8.30 | % | 0 | 0 | 8.38 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 7.50 | 5.30 | 5.80 | % | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 10.00 | 2.75 | 3.10 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 12.50 | 0.45 | 0.55 | 0.30 | -0.10 | -25.00% | 142 | 140 | 0.59 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 187 | 1.27 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 6.86 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/13/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 41 | 3.35 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 83 | 1.72 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 13 | 255 | 0.37 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 15.00 | 1.90 | 2.15 | 2.13 | 0.00 | 0.00% | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 17.50 | 4.30 | 4.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 20.00 | 6.80 | 7.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 22.50 | 9.40 | 9.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 25.00 | 11.80 | 12.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST |