Options Chain for MEDICAL PPTYS TRUST INC COM (MPW) - $5.40 as of 1/8/2026 8:06:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.35 | 5.30 | 4.83 | 5.20 | +0.05 | +0.98% | 9.66 | 104 | 130 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:56 PM EST |
| 1.00 | 3.85 | 6.55 | 5.20 | 4.81 | +0.06 | +1.27% | 5.20 | 4 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:56 PM EST |
| 1.50 | 3.30 | 6.05 | 4.68 | 4.00 | +0.05 | +1.27% | 3.12 | 2 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:56 PM EST |
| 2.00 | 2.89 | 5.55 | 4.22 | 3.62 | 0.00 | 0.00% | 2.11 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:56 PM EST |
| 2.50 | 2.49 | 4.95 | 3.72 | 2.84 | +0.18 | +6.77% | 1.49 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:56 PM EST |
| 3.00 | 2.02 | 4.55 | 3.29 | 2.20 | 0.00 | 0.00% | 1.10 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:56 PM EST |
| 3.50 | 1.50 | 2.45 | 1.98 | 1.81 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:56 PM EST |
| 4.00 | 1.20 | 1.50 | 1.35 | 1.43 | -0.13 | -8.34% | 0.34 | 29 | 7 | 4.74 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:56 PM EST |
| 4.50 | 0.50 | 1.25 | 0.88 | 0.61 | 0.00 | 0.00% | 0.20 | 0 | 2 | 6.58 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/8/2026 3:59:56 PM EST |
| 5.00 | 0.40 | 0.49 | 0.45 | 0.42 | +0.02 | +5.00% | 0.09 | 56 | 620 | 1.80 | 1.00 | 0.01 | 0.00 | 1/8/2026 | 1/8/2026 3:59:56 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 3,766 | 17,200 | 0.27 | 0.32 | 2.92 | -0.02 | 1/8/2026 | 1/8/2026 3:59:56 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,647 | 1.22 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:56 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.95 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/8/2026 3:59:56 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.10 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/8/2026 3:59:56 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:56 PM EST | |||
| 9.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:56 PM EST |
| 1.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:56 PM EST | |||
| 1.50 | 0.00 | 2.13 | 1.07 | % | 0.71 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:56 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | 0.68 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 3:59:56 PM EST |
| 2.50 | 0.00 | 2.13 | 1.07 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/8/2026 3:59:56 PM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 3:59:56 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 3.20 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/8/2026 3:59:56 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 205 | 2.13 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/8/2026 3:59:56 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 4 | 3,132 | 1.11 | 0.00 | 0.01 | 0.00 | 1/8/2026 | 1/8/2026 3:59:56 PM EST |
| 5.50 | 0.07 | 0.12 | 0.10 | 0.10 | -0.02 | -16.67% | 0.02 | 138 | 253 | 0.43 | -0.68 | 2.92 | -0.02 | 1/8/2026 | 1/8/2026 3:59:56 PM EST |
| 6.00 | 0.40 | 0.72 | 0.56 | 0.60 | +0.05 | +9.10% | 0.09 | 12 | 16 | 3.15 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:56 PM EST |
| 6.50 | 0.77 | 1.31 | 1.04 | % | 0.16 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:56 PM EST | |||
| 7.00 | 1.27 | 1.81 | 1.54 | 1.76 | 0.00 | 0.00% | 0.22 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 1/8/2026 3:59:56 PM EST |
| 7.50 | 1.76 | 2.90 | 2.33 | % | 0.31 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:56 PM EST | |||
| 8.00 | 2.00 | 4.40 | 3.20 | 2.60 | % | 0.40 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:56 PM EST | |
| 8.50 | 2.50 | 3.35 | 2.93 | 3.48 | 0.00 | 0.00% | 0.34 | 0 | 0 | 9.00 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/8/2026 3:59:56 PM EST |
| 9.00 | 3.05 | 3.70 | 3.38 | 3.58 | % | 0.38 | 5 | 0 | 8.41 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:56 PM EST | |
| 9.50 | 3.80 | 4.35 | 4.08 | 4.47 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/8/2026 3:59:56 PM EST |