Options Chain for PENNYMAC MTG INVT TR COM (PMT) - $12.36 as of 8/22/2025 8:31:01 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 | 9.30 | 10.50 | 9.90 | 9.64 | 0.00 | 0.00% | 3.96 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 5.00 | 7.10 | 8.40 | 7.75 | % | 1.55 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 7.50 | 4.60 | 5.60 | 5.10 | % | 0.68 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 10.00 | 2.15 | 2.80 | 2.48 | 2.05 | 0.00 | 0.00% | 0.25 | 0 | 3 | 1.00 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.22 | +0.11 | +100.00% | 0.01 | 29 | 190 | 0.21 | 0.46 | 0.56 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.45 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 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 | % | 0.01 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 10 | 2.13 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 12.50 | 0.25 | 0.40 | 0.33 | 0.36 | -0.24 | -40.00% | 0.03 | 30 | 152 | 0.20 | -0.54 | 0.56 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 15.00 | 2.40 | 3.00 | 2.70 | 3.10 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 17.50 | 4.80 | 5.50 | 5.15 | % | 0.29 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 20.00 | 7.30 | 7.90 | 7.60 | % | 0.38 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 22.50 | 9.80 | 10.40 | 10.10 | % | 0.45 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 25.00 | 12.40 | 13.00 | 12.70 | % | 0.51 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST |