Options Chain for PENNYMAC MTG INVT TR COM (PMT) - $14.63 as of 3/28/2025 8:46:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.10 | 13.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 5.00 | 9.50 | 10.20 | 8.38 | 0.00 | 0.00% | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 3/28/2025 3:59:56 PM EST |
| 7.50 | 7.00 | 8.10 | 5.70 | 0.00 | 0.00% | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 3/28/2025 3:59:56 PM EST |
| 10.00 | 4.60 | 5.40 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 12.50 | 1.10 | 2.20 | 2.00 | -0.37 | -15.62% | 1 | 89 | 0.65 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.15 | 0.09 | +0.03 | +50.00% | 1 | 7,021 | 0.24 | 0.27 | 0.39 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 46 | 0.65 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.20 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.35 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.35 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 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 | 0.35 | % | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 18 | 2.04 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 3/28/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 6 | 0.91 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 3,751 | 0.50 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 15.00 | 0.70 | 0.85 | 0.76 | 0.00 | 0.00% | 0 | 21 | 0.19 | -0.73 | 0.39 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 17.50 | 3.00 | 3.40 | 4.34 | 0.00 | 0.00% | 0 | 3 | 0.88 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 5.60 | 5.90 | 7.60 | 0.00 | 0.00% | 0 | 7 | 1.22 | -1.00 | 0.00 | 0.00 | 12/30/2024 | 3/28/2025 3:59:56 PM EST |
| 22.50 | 8.00 | 8.40 | 9.28 | 0.00 | 0.00% | 0 | 10 | 1.50 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 10.60 | 10.90 | 10.80 | 0.00 | 0.00% | 0 | 4 | 1.74 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 3/28/2025 3:59:56 PM EST |