Options Chain for PENNYMAC MTG INVT TR COM (PMT) - $7.50 as of 10/9/2026 7:30:56 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 | 4.40 | 5.60 | 5.00 | 5.20 | 0.00 | 0.00% | 2.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:00 PM EST |
| 5.00 | 2.10 | 3.00 | 2.55 | 3.10 | 0.00 | 0.00% | 0.51 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:00 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 16 | 1.96 | 0.45 | 0.61 | -0.02 | 10/8/2026 | 10/9/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 807 | 1.46 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 4:00:00 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 657 | 2.21 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,127 | 2.77 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 10/9/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 347 | 3.22 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 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 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 10/9/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,304 | 1.92 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 4:00:00 PM EST |
| 7.50 | 0.05 | 0.30 | 0.18 | 0.17 | -0.03 | -15.00% | 0.02 | 4 | 6,986 | 0.58 | -0.55 | 0.61 | -0.02 | 10/9/2026 | 10/9/2026 4:00:00 PM EST |
| 10.00 | 2.50 | 2.80 | 2.65 | 2.69 | +0.09 | +3.47% | 0.27 | 2 | 1,366 | 2.08 | -1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:00 PM EST |
| 12.50 | 4.40 | 5.60 | 5.00 | 5.10 | 0.00 | 0.00% | 0.40 | 0 | 75 | 4.04 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 4:00:00 PM EST |
| 15.00 | 6.80 | 8.20 | 7.50 | % | 0.50 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 17.50 | 9.20 | 10.70 | 9.95 | % | 0.57 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 20.00 | 11.60 | 13.60 | 12.60 | % | 0.63 | 0 | 0 | 7.36 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 22.50 | 14.10 | 16.10 | 15.10 | % | 0.67 | 0 | 0 | 7.80 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST | |||
| 25.00 | 16.60 | 18.60 | 17.60 | % | 0.70 | 0 | 0 | 8.18 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:00 PM EST |