Options Chain for PENNYMAC MTG INVT TR COM (PMT) - $13.82 as of 4/25/2024 4:59:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.50 | 12.90 | % | 0 | 0 | 9.39 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST | |||
| 5.00 | 7.60 | 9.70 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST | |||
| 7.50 | 6.60 | 7.00 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST | |||
| 10.00 | 4.10 | 5.40 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST | |||
| 12.50 | 1.55 | 2.15 | 1.05 | 0.00 | 0.00% | 0 | 7 | 0.84 | 0.89 | 0.12 | -0.01 | 4/23/2024 | 4/25/2024 3:59:43 PM EST |
| 15.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 394 | 0.26 | 0.31 | 0.25 | -0.01 | 4/24/2024 | 4/25/2024 3:59:43 PM EST |
| 17.50 | 0.00 | 0.05 | % | 0 | 0 | 0.54 | 0.02 | 0.04 | 0.00 | 4/25/2024 3:59:43 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 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 | 7.37 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST | |||
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 49 | 2.22 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:43 PM EST |
| 12.50 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 115 | 0.47 | -0.11 | 0.12 | -0.01 | 4/24/2024 | 4/25/2024 3:59:43 PM EST |
| 15.00 | 0.05 | 2.75 | 1.10 | 0.00 | 0.00% | 0 | 22 | 1.64 | -0.69 | 0.25 | -0.01 | 4/23/2024 | 4/25/2024 3:59:43 PM EST |
| 17.50 | 3.10 | 3.50 | % | 0 | 0 | 0.77 | -0.98 | 0.04 | 0.00 | 4/25/2024 3:59:43 PM EST | |||
| 20.00 | 5.50 | 6.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST | |||
| 22.50 | 8.20 | 8.70 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST | |||
| 25.00 | 10.70 | 11.00 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:43 PM EST |