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 | 3.90 | % | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 1.00 | 2.63 | 4.05 | % | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 1.50 | 2.71 | 2.98 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 2.00 | 2.22 | 2.47 | 2.00 | 0.00 | 0.00% | 0 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:49 PM EST |
| 2.50 | 1.76 | 1.99 | 1.85 | 0.00 | 0.00% | 0 | 76 | 1.86 | 0.99 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 3.00 | 1.26 | 1.40 | 1.37 | 0.00 | 0.00% | 0 | 180 | 1.18 | 0.96 | 0.10 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 3.50 | 0.83 | 0.97 | 0.83 | 0.00 | 0.00% | 0 | 124 | 0.89 | 0.87 | 0.25 | 0.00 | 1/15/2025 | 1/21/2025 3:59:49 PM EST |
| 4.00 | 0.50 | 0.54 | 0.53 | 0.00 | 0.00% | 0 | 6,048 | 0.68 | 0.70 | 0.45 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 4.50 | 0.19 | 0.22 | 0.22 | 0.00 | 0.00% | 0 | 13,639 | 0.55 | 0.44 | 0.56 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 5.00 | 0.04 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 10,961 | 0.49 | 0.21 | 0.40 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 5.50 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 793 | 0.56 | 0.08 | 0.21 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 6.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 141 | 0.63 | 0.03 | 0.09 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 6.50 | 0.00 | 0.05 | % | 0 | 0 | 0.98 | 0.01 | 0.03 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 504 | 0.82 | 0.00 | 0.01 | 0.00 | 1/14/2025 | 1/21/2025 3:59:49 PM EST |
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.01 | % | 0 | 0 | 1.00 | 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 | 0.02 | 0.22 | 0.00 | 0.00% | 0 | 2 | 2.73 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:49 PM EST |
| 1.50 | 0.00 | 0.43 | % | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 188 | 1.62 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:49 PM EST |
| 2.50 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 609 | 1.09 | -0.01 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 3.00 | 0.03 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 9,033 | 0.93 | -0.04 | 0.10 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 3.50 | 0.08 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 30,664 | 0.79 | -0.13 | 0.25 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 4.00 | 0.18 | 0.19 | 0.19 | 0.00 | 0.00% | 0 | 35,020 | 0.67 | -0.30 | 0.45 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 4.50 | 0.34 | 0.41 | 0.38 | 0.00 | 0.00% | 0 | 2,373 | 0.55 | -0.56 | 0.56 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 5.00 | 0.65 | 0.82 | 0.63 | 0.00 | 0.00% | 0 | 905 | 0.74 | -0.79 | 0.40 | 0.00 | 1/21/2025 | 1/21/2025 3:59:49 PM EST |
| 5.50 | 0.47 | 1.89 | 1.35 | 0.00 | 0.00% | 0 | 89 | 0.91 | -0.92 | 0.21 | 0.00 | 1/15/2025 | 1/21/2025 3:59:49 PM EST |
| 6.00 | 1.55 | 1.74 | % | 0 | 0 | 1.16 | -0.97 | 0.09 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 6.50 | 2.09 | 2.28 | % | 0 | 0 | 1.13 | -0.99 | 0.03 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 7.00 | 1.95 | 3.45 | 3.05 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.01 | 0.00 | 1/2/2025 | 1/21/2025 3:59:49 PM EST |
| 7.50 | 2.45 | 3.30 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST | |||
| 8.00 | 3.55 | 3.70 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:49 PM EST |