Options Chain for MEDICAL PROPERTIES TRUST INC COM (MPT) - $5.41 as of 2/19/2026 5:18:57 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 | 5.30 | 5.60 | 5.45 | 5.55 | +0.55 | +11.00% | 10.90 | 203 | 456 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:07 PM EST |
| 1.00 | 4.80 | 5.15 | 4.98 | 4.89 | +0.52 | +11.90% | 4.98 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:07 PM EST |
| 1.50 | 4.25 | 4.75 | 4.50 | 4.54 | +0.24 | +5.59% | 3.00 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:07 PM EST |
| 2.00 | 3.80 | 4.40 | 4.10 | 4.01 | +0.40 | +11.08% | 2.05 | 31 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:07 PM EST |
| 2.50 | 3.35 | 4.05 | 3.70 | 3.51 | +0.39 | +12.50% | 1.48 | 11 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:07 PM EST |
| 3.00 | 2.75 | 3.65 | 3.20 | 3.05 | % | 1.07 | 91 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:07 PM EST | |
| 3.50 | 2.21 | 3.20 | 2.71 | % | 0.77 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:07 PM EST | |||
| 4.00 | 1.80 | 2.25 | 2.03 | 2.00 | % | 0.51 | 5 | 200 | 8.42 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:07 PM EST | |
| 4.50 | 1.30 | 1.71 | 1.51 | 1.50 | +0.51 | +51.52% | 0.34 | 2 | 609 | 6.13 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:07 PM EST |
| 5.00 | 0.95 | 1.11 | 1.03 | 1.11 | +0.74 | +200.00% | 0.21 | 1,701 | 6,101 | 3.23 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:07 PM EST |
| 5.50 | 0.49 | 0.53 | 0.51 | 0.53 | +0.46 | +657.15% | 0.09 | 3,061 | 11,033 | 1.59 | 0.98 | 0.12 | 0.00 | 2/19/2026 | 2/19/2026 4:00:07 PM EST |
| 6.00 | 0.08 | 0.13 | 0.11 | 0.09 | +0.08 | +800.00% | 0.02 | 14,279 | 11,276 | 0.84 | 0.51 | 1.67 | -0.05 | 2/19/2026 | 2/19/2026 4:00:07 PM EST |
| 6.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 9,863 | 643 | 1.03 | 0.01 | 0.25 | 0.00 | 2/19/2026 | 2/19/2026 4:00:07 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 403 | 66 | 1.63 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:07 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 11 | 2.23 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:07 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 11 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:07 PM EST | |
| 8.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:07 PM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:07 PM EST | |||
| 9.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:07 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 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:07 PM EST | |||
| 1.00 | 0.00 | 0.06 | 0.03 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:07 PM EST |
| 1.50 | 0.00 | 0.69 | 0.35 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.01 | 30 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:07 PM EST | |
| 2.50 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 10 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:07 PM EST | |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | % | 0.00 | 90 | 56 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:07 PM EST | |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 874 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/19/2026 4:00:07 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:07 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,561 | 3.03 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/19/2026 4:00:07 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 46 | 6,370 | 2.09 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:07 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.21 | -95.46% | 0.00 | 441 | 3,844 | 1.19 | -0.02 | 0.12 | 0.00 | 2/19/2026 | 2/19/2026 4:00:07 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.52 | -86.67% | 0.01 | 1,096 | 1,516 | 0.59 | -0.49 | 1.67 | -0.05 | 2/19/2026 | 2/19/2026 4:00:07 PM EST |
| 6.50 | 0.28 | 0.62 | 0.45 | 0.54 | % | 0.07 | 760 | 0 | 2.67 | -0.99 | 0.25 | 0.00 | 2/19/2026 | 2/19/2026 4:00:07 PM EST | |
| 7.00 | 0.43 | 1.13 | 0.78 | 1.62 | 0.00 | 0.00% | 0.11 | 0 | 109 | 3.85 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:07 PM EST |
| 7.50 | 0.97 | 1.76 | 1.37 | 1.75 | 0.00 | 0.00% | 0.18 | 0 | 0 | 6.01 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 4:00:07 PM EST |
| 8.00 | 1.46 | 2.26 | 1.86 | 2.31 | 0.00 | 0.00% | 0.23 | 0 | 0 | 6.86 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 4:00:07 PM EST |
| 8.50 | 1.87 | 2.76 | 2.32 | % | 0.27 | 0 | 0 | 7.61 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:07 PM EST | |||
| 9.00 | 2.47 | 3.25 | 2.86 | 3.35 | 0.00 | 0.00% | 0.32 | 0 | 0 | 8.20 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/19/2026 4:00:07 PM EST |
| 9.50 | 2.90 | 3.75 | 3.33 | % | 0.35 | 0 | 0 | 8.82 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:07 PM EST |