Options Chain for MEDICAL PPTYS TRUST INC COM (MPW) - $5.14 as of 11/17/2025 9:23:07 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 | 3.90 | 4.90 | 4.40 | 4.65 | % | 8.80 | 100 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/17/2025 3:59:51 PM EST | |
| 1.00 | 3.40 | 4.55 | 3.98 | 4.25 | 0.00 | 0.00% | 3.98 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/17/2025 3:59:51 PM EST |
| 1.50 | 2.96 | 4.05 | 3.51 | % | 2.34 | 0 | 0 | 8.62 | 1.00 | 0.00 | 0.00 | 11/17/2025 3:59:51 PM EST | |||
| 2.00 | 2.46 | 3.55 | 3.01 | % | 1.50 | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 11/17/2025 3:59:51 PM EST | |||
| 2.50 | 2.00 | 2.96 | 2.48 | 2.73 | 0.00 | 0.00% | 0.99 | 0 | 1 | 4.86 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/17/2025 3:59:51 PM EST |
| 3.00 | 1.60 | 2.35 | 1.98 | % | 0.66 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 11/17/2025 3:59:51 PM EST | |||
| 3.50 | 1.10 | 1.85 | 1.48 | % | 0.42 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 11/17/2025 3:59:51 PM EST | |||
| 4.00 | 0.63 | 1.35 | 0.99 | 1.00 | -0.30 | -23.08% | 0.25 | 1 | 1 | 1.93 | 1.00 | 0.01 | 0.00 | 11/17/2025 | 11/17/2025 3:59:51 PM EST |
| 4.50 | 0.60 | 0.84 | 0.72 | 0.60 | 0.00 | 0.00% | 0.16 | 0 | 98 | 1.31 | 0.96 | 0.22 | 0.00 | 11/12/2025 | 11/17/2025 3:59:51 PM EST |
| 5.00 | 0.21 | 0.29 | 0.25 | 0.25 | +0.11 | +78.58% | 0.05 | 123 | 567 | 0.45 | 0.67 | 0.91 | -0.01 | 11/17/2025 | 11/17/2025 3:59:51 PM EST |
| 5.50 | 0.05 | 0.06 | 0.06 | 0.05 | +0.02 | +66.67% | 0.01 | 16,900 | 2,417 | 0.47 | 0.20 | 0.75 | -0.01 | 11/17/2025 | 11/17/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.05 | -62.50% | 0.00 | 190 | 535 | 0.73 | 0.02 | 0.14 | 0.00 | 11/17/2025 | 11/17/2025 3:59:51 PM EST |
| 6.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,123 | 0.92 | 0.00 | 0.01 | 0.00 | 11/4/2025 | 11/17/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.92 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/17/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:51 PM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:51 PM EST | |||
| 9.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:51 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 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.76 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/17/2025 3:59:51 PM EST |
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:51 PM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 9.30 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:51 PM EST | |||
| 2.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/17/2025 3:59:51 PM EST |
| 3.00 | 0.00 | 0.22 | 0.11 | % | 0.04 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:51 PM EST | |||
| 3.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/17/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.83 | 0.00 | 0.01 | 0.00 | 11/6/2025 | 11/17/2025 3:59:51 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 1 | 412 | 0.76 | -0.04 | 0.22 | 0.00 | 11/17/2025 | 11/17/2025 3:59:51 PM EST |
| 5.00 | 0.06 | 0.12 | 0.09 | 0.07 | -0.07 | -50.00% | 0.02 | 310 | 1,227 | 0.44 | -0.33 | 0.91 | -0.01 | 11/17/2025 | 11/17/2025 3:59:51 PM EST |
| 5.50 | 0.27 | 0.54 | 0.41 | 0.40 | -0.22 | -35.49% | 0.07 | 55 | 547 | 0.93 | -0.80 | 0.75 | -0.01 | 11/17/2025 | 11/17/2025 3:59:51 PM EST |
| 6.00 | 0.70 | 1.39 | 1.05 | 1.04 | -0.11 | -9.57% | 0.18 | 1 | 21 | 2.38 | -0.98 | 0.14 | 0.00 | 11/17/2025 | 11/17/2025 3:59:51 PM EST |
| 6.50 | 1.20 | 1.89 | 1.55 | % | 0.24 | 0 | 0 | 2.75 | -1.00 | 0.01 | 0.00 | 11/17/2025 3:59:51 PM EST | |||
| 7.00 | 1.65 | 2.39 | 2.02 | % | 0.29 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:51 PM EST | |||
| 7.50 | 2.01 | 2.99 | 2.50 | % | 0.33 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:51 PM EST | |||
| 8.00 | 2.45 | 3.60 | 3.03 | % | 0.38 | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:51 PM EST | |||
| 8.50 | 2.95 | 4.10 | 3.53 | % | 0.42 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:51 PM EST | |||
| 9.00 | 3.45 | 4.60 | 4.03 | % | 0.45 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:51 PM EST | |||
| 9.50 | 3.95 | 5.10 | 4.53 | % | 0.48 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 11/17/2025 3:59:51 PM EST |