Options Chain for MEDICAL PPTYS TRUST INC COM (MPW) - $4.26 as of 11/20/2024 8:27:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.65 | 3.80 | % | 0 | 0 | 7.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 1.00 | 3.15 | 3.30 | 4.70 | 0.00 | 0.00% | 0 | 1 | 5.21 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 4:00:02 PM EST |
| 1.50 | 2.66 | 2.84 | 2.80 | 0.00 | 0.00% | 0 | 2 | 4.98 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 2.00 | 2.18 | 2.39 | 4.07 | 0.00 | 0.00% | 0 | 2 | 3.30 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 4:00:02 PM EST |
| 2.50 | 1.65 | 1.91 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 3.00 | 1.15 | 1.31 | 1.43 | 0.00 | 0.00% | 0 | 1 | 2.12 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:02 PM EST |
| 3.50 | 0.68 | 0.84 | 0.69 | -0.13 | -15.86% | 2 | 7 | 1.21 | 0.95 | 0.30 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 4.00 | 0.33 | 0.38 | 0.38 | 0.00 | 0.00% | 2,224 | 225 | 0.85 | 0.72 | 0.76 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 4.50 | 0.06 | 0.07 | 0.07 | -0.05 | -41.67% | 411 | 3,368 | 0.61 | 0.30 | 0.76 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 5.00 | 0.00 | 0.02 | 0.02 | -0.01 | -33.34% | 59 | 2,918 | 0.64 | 0.07 | 0.27 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 5.50 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 90 | 1,925 | 1.01 | 0.01 | 0.06 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 10 | 2,312 | 1.18 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 6.50 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 30 | 1.57 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:02 PM EST |
| 7.00 | 0.00 | 0.01 | 0.36 | 0.00 | 0.00% | 0 | 206 | 1.59 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:02 PM EST |
| 7.50 | 0.00 | 0.26 | 0.35 | 0.00 | 0.00% | 0 | 1 | 3.66 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:02 PM EST |
| 8.00 | 0.00 | 0.02 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 8.50 | 0.00 | 0.02 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.26 | 0.02 | 0.00 | 0.00% | 0 | 10 | 4.30 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:02 PM EST |
| 9.50 | 0.00 | 0.26 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.01 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.26 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 1.00 | 0.00 | 0.26 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 1.50 | 0.00 | 0.26 | % | 0 | 0 | 7.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.26 | % | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 2.50 | 0.00 | 0.26 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 309 | 1.21 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 3.50 | 0.02 | 0.04 | 0.02 | 0.00 | 0.00% | 413 | 1,392 | 0.96 | -0.05 | 0.30 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 4.00 | 0.11 | 0.12 | 0.11 | +0.05 | +83.34% | 7,813 | 6,557 | 0.81 | -0.28 | 0.76 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 4.50 | 0.30 | 0.36 | 0.42 | +0.13 | +44.83% | 159 | 73,974 | 0.56 | -0.70 | 0.76 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 5.00 | 0.73 | 0.80 | 0.79 | +0.09 | +12.86% | 57 | 350 | 0.75 | -0.93 | 0.27 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 5.50 | 1.20 | 1.31 | 1.31 | 0.00 | 0.00% | 0 | 79 | 1.26 | -0.99 | 0.06 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 6.00 | 1.33 | 2.01 | 1.80 | 0.00 | 0.00% | 0 | 23 | 0.00 | -1.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 6.50 | 2.16 | 2.37 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 7.00 | 2.67 | 2.86 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 7.50 | 3.20 | 3.35 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 8.00 | 3.25 | 3.85 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 8.50 | 4.20 | 4.35 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 9.00 | 4.25 | 4.85 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 9.50 | 5.20 | 5.35 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 10.00 | 5.70 | 5.85 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |