Options Chain for PENNYMAC MTG INVT TR COM (PMT) - $13.23 as of 7/4/2025 1:56:38 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 | 10.10 | 11.60 | 10.85 | 10.87 | +0.01 | +0.10% | 4.34 | 19 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 5.00 | 7.60 | 8.90 | 8.25 | 7.20 | 0.00 | 0.00% | 1.65 | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 7/3/2025 12:58:53 PM EST |
| 7.50 | 5.40 | 6.00 | 5.70 | 4.50 | 0.00 | 0.00% | 0.76 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 1/13/2025 | 7/3/2025 12:58:53 PM EST |
| 10.00 | 2.90 | 4.00 | 3.45 | 3.25 | 0.00 | 0.00% | 0.35 | 0 | 13 | 2.44 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:58:53 PM EST |
| 12.50 | 0.00 | 0.85 | 0.43 | 0.84 | +0.23 | +37.71% | 0.03 | 3 | 203 | 0.51 | 0.76 | 0.46 | 0.00 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,178 | 0.53 | 0.03 | 0.07 | 0.00 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.89 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 7/3/2025 12:58:53 PM EST |
| 20.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 22.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 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 | 0.65 | 0.33 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.51 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/3/2025 12:58:53 PM EST |
| 7.50 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 16 | 2.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/3/2025 12:58:53 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 259 | 0.95 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/3/2025 12:58:53 PM EST |
| 12.50 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,742 | 0.30 | -0.24 | 0.46 | 0.00 | 7/2/2025 | 7/3/2025 12:58:53 PM EST |
| 15.00 | 1.95 | 2.35 | 2.15 | 2.17 | -0.71 | -24.66% | 0.14 | 2 | 11 | 0.77 | -0.97 | 0.07 | 0.00 | 7/3/2025 | 7/3/2025 12:58:53 PM EST |
| 17.50 | 4.40 | 4.90 | 4.65 | 5.15 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.30 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 7/3/2025 12:58:53 PM EST |
| 20.00 | 6.90 | 7.50 | 7.20 | % | 0.36 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 22.50 | 9.40 | 9.90 | 9.65 | % | 0.43 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:58:53 PM EST | |||
| 25.00 | 12.00 | 12.40 | 12.20 | 12.41 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.42 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 7/3/2025 12:58:53 PM EST |