Options Chain for MEDICAL PROPERTIES TRUST INC COM (MPT) - $3.49 as of 10/1/2026 9:08:27 AM 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 | 2.67 | 3.10 | 2.89 | 2.90 | -0.14 | -4.61% | 5.78 | 16 | 88 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:03 PM EST |
| 1.00 | 2.35 | 2.43 | 2.39 | 2.44 | -0.10 | -3.94% | 2.39 | 3 | 67 | 0.00 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:03 PM EST |
| 1.50 | 1.67 | 2.06 | 1.87 | 2.22 | 0.00 | 0.00% | 1.25 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/1/2026 1:59:03 PM EST |
| 2.00 | 1.17 | 1.56 | 1.37 | 1.54 | 0.00 | 0.00% | 0.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 1:59:03 PM EST |
| 2.50 | 0.84 | 0.95 | 0.90 | 0.90 | -0.15 | -14.29% | 0.36 | 4 | 1 | 4.95 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:03 PM EST |
| 3.00 | 0.35 | 0.43 | 0.39 | 0.45 | -0.08 | -15.10% | 0.13 | 2 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:03 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 53 | 776 | 0.57 | 0.10 | 2.32 | 0.00 | 10/1/2026 | 10/1/2026 1:59:03 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 461 | 1.92 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 1:59:03 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,102 | 2.93 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 1:59:03 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 107 | 3.78 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 10/1/2026 1:59:03 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 1:59:03 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 1:59:03 PM EST | |||
| 6.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 1:59:03 PM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 1:59:03 PM EST | |||
| 7.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 1:59:03 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 1:59:03 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 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 1:59:03 PM EST |
| 1.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/1/2026 1:59:03 PM EST |
| 1.50 | 0.00 | 0.17 | 0.09 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 1:59:03 PM EST | |||
| 2.00 | 0.00 | 0.17 | 0.09 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 1:59:03 PM EST | |||
| 2.50 | 0.00 | 0.17 | 0.09 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 252 | 7.83 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/1/2026 1:59:03 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 21 | 2,116 | 1.62 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:03 PM EST |
| 3.50 | 0.10 | 0.14 | 0.12 | 0.14 | +0.04 | +40.00% | 0.03 | 9,369 | 1,086 | 1.07 | -0.90 | 2.32 | 0.00 | 10/1/2026 | 10/1/2026 1:59:03 PM EST |
| 4.00 | 0.59 | 0.65 | 0.62 | 0.64 | +0.12 | +23.08% | 0.15 | 59 | 673 | 4.23 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:03 PM EST |
| 4.50 | 1.07 | 1.15 | 1.11 | 1.15 | +0.10 | +9.53% | 0.25 | 36 | 91 | 6.04 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:03 PM EST |
| 5.00 | 1.48 | 1.78 | 1.63 | 1.63 | +0.05 | +3.17% | 0.33 | 6 | 6 | 7.95 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 1:59:03 PM EST |
| 5.50 | 1.94 | 2.33 | 2.14 | 1.83 | 0.00 | 0.00% | 0.39 | 0 | 8 | 9.86 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/1/2026 1:59:03 PM EST |
| 6.00 | 2.44 | 2.83 | 2.64 | 2.33 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/17/2026 | 10/1/2026 1:59:03 PM EST |
| 6.50 | 2.94 | 3.35 | 3.15 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/1/2026 1:59:03 PM EST | |||
| 7.00 | 3.40 | 3.85 | 3.63 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/1/2026 1:59:03 PM EST | |||
| 7.50 | 3.90 | 4.35 | 4.13 | 4.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/1/2026 1:59:03 PM EST |
| 8.00 | 4.40 | 4.85 | 4.63 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/1/2026 1:59:03 PM EST |