Options Chain for MEDICAL PPTYS TRUST INC COM (MPW) - $4.35 as of 1/22/2025 9:04:23 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.75 | 4.00 | 3.49 | 0.00 | 0.00% | 0 | 2 | 7.99 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:49 PM EST |
| 1.00 | 3.30 | 3.55 | % | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 1.50 | 2.71 | 3.00 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 2.00 | 2.23 | 2.59 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 2.50 | 1.73 | 2.10 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 3.00 | 1.23 | 1.59 | % | 0 | 0 | 1.63 | 0.99 | 0.07 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 3.50 | 0.81 | 0.92 | 0.89 | 0.00 | 0.00% | 0 | 16 | 0.59 | 0.90 | 0.25 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 4.00 | 0.41 | 0.49 | 0.46 | 0.00 | 0.00% | 0 | 829 | 0.61 | 0.72 | 0.54 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 4.50 | 0.12 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 3,133 | 0.52 | 0.40 | 0.68 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 5.00 | 0.03 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 1,473 | 0.49 | 0.14 | 0.38 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 5.50 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.74 | 0.03 | 0.13 | 0.00 | 1/6/2025 | 1/21/2025 3:59:49 PM EST |
| 6.00 | 0.00 | 0.43 | % | 0 | 0 | 2.09 | 0.01 | 0.03 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 6.50 | 0.00 | 0.10 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.21 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.05 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 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 | 0.43 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 1.00 | 0.00 | 0.43 | % | 0 | 0 | 7.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 1.50 | 0.00 | 0.43 | % | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.43 | 0.03 | 0.00 | 0.00% | 0 | 50 | 4.31 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 2.50 | 0.00 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 80 | 1.36 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 3.00 | 0.00 | 0.07 | 0.03 | 0.00 | 0.00% | 0 | 101 | 1.04 | -0.01 | 0.07 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 3.50 | 0.04 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2,385 | 0.72 | -0.10 | 0.25 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 4.00 | 0.12 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 1,954 | 0.61 | -0.28 | 0.54 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 4.50 | 0.27 | 0.40 | 0.31 | 0.00 | 0.00% | 0 | 496 | 0.52 | -0.60 | 0.68 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 5.00 | 0.56 | 0.73 | 1.02 | 0.00 | 0.00% | 0 | 13 | 0.53 | -0.86 | 0.38 | 0.00 | 1/17/2025 | 1/21/2025 3:59:49 PM EST |
| 5.50 | 1.08 | 1.31 | 1.50 | 0.00 | 0.00% | 0 | 4 | 1.27 | -0.97 | 0.13 | 0.00 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 6.00 | 1.04 | 1.89 | % | 0 | 0 | 1.47 | -0.99 | 0.03 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 6.50 | 2.10 | 2.32 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 7.00 | 2.58 | 2.85 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 7.50 | 3.05 | 3.30 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 8.00 | 3.60 | 3.85 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST |