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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.70 | 5.90 | 5.30 | 5.23 | +0.88 | +20.23% | 5.30 | 1 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:07 PM EST |
| 1.50 | 4.20 | 5.30 | 4.75 | 4.72 | +0.63 | +15.41% | 3.17 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:07 PM EST |
| 2.00 | 3.75 | 4.80 | 4.28 | 4.36 | % | 2.14 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:07 PM EST | |
| 2.50 | 3.10 | 5.10 | 4.10 | % | 1.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:07 PM EST | |||
| 3.00 | 2.69 | 4.30 | 3.50 | % | 1.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:07 PM EST | |||
| 3.50 | 2.19 | 3.65 | 2.92 | % | 0.83 | 0 | 0 | 8.36 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:07 PM EST | |||
| 4.00 | 1.69 | 2.79 | 2.24 | % | 0.56 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 2/19/2026 4:00:07 PM EST | |||
| 4.50 | 1.37 | 1.94 | 1.66 | 1.83 | +0.85 | +86.74% | 0.37 | 4 | 2 | 3.26 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:07 PM EST |
| 5.00 | 0.92 | 1.14 | 1.03 | 1.05 | +0.65 | +162.50% | 0.21 | 1,125 | 1,115 | 1.44 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:07 PM EST |
| 5.50 | 0.51 | 0.56 | 0.54 | 0.58 | +0.46 | +383.34% | 0.10 | 1,666 | 5,459 | 0.74 | 0.90 | 0.48 | 0.00 | 2/19/2026 | 2/19/2026 4:00:07 PM EST |
| 6.00 | 0.15 | 0.20 | 0.18 | 0.18 | +0.15 | +500.00% | 0.03 | 3,369 | 7,242 | 0.53 | 0.49 | 0.96 | -0.01 | 2/19/2026 | 2/19/2026 4:00:07 PM EST |
| 6.50 | 0.04 | 0.05 | 0.05 | 0.04 | +0.01 | +33.34% | 0.01 | 23,368 | 17 | 0.57 | 0.11 | 0.54 | -0.01 | 2/19/2026 | 2/19/2026 4:00:07 PM EST |
| 7.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 717 | 1 | 0.68 | 0.01 | 0.08 | 0.00 | 2/19/2026 | 2/19/2026 4:00:07 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 1,208 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:07 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.12 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 4:00:07 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.30 | 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 | 1.47 | 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 | 1.63 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.13 | 1.07 | 0.19 | 0.00 | 0.00% | 1.07 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/19/2026 4:00:07 PM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | % | 0.01 | 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 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:07 PM EST | |||
| 2.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:07 PM EST | |||
| 3.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 420 | 1.60 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/19/2026 4:00:07 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 46 | 1.21 | 0.00 | 0.00 | 0.00 | 2/19/2026 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 372 | 3,806 | 0.84 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:07 PM EST |
| 5.50 | 0.00 | 0.06 | 0.03 | 0.03 | -0.24 | -88.89% | 0.01 | 157 | 1,612 | 0.73 | -0.10 | 0.48 | 0.00 | 2/19/2026 | 2/19/2026 4:00:07 PM EST |
| 6.00 | 0.10 | 0.18 | 0.14 | 0.22 | -0.28 | -56.00% | 0.02 | 2,190 | 198 | 0.37 | -0.51 | 0.96 | -0.01 | 2/19/2026 | 2/19/2026 4:00:07 PM EST |
| 6.50 | 0.37 | 0.74 | 0.56 | 0.60 | % | 0.09 | 331 | 0 | 1.25 | -0.89 | 0.54 | -0.01 | 2/19/2026 | 2/19/2026 4:00:07 PM EST | |
| 7.00 | 0.55 | 1.83 | 1.19 | 1.56 | 0.00 | 0.00% | 0.17 | 0 | 2 | 3.37 | -0.99 | 0.08 | 0.00 | 2/17/2026 | 2/19/2026 4:00:07 PM EST |
| 7.50 | 1.40 | 1.87 | 1.64 | 1.41 | -0.50 | -26.18% | 0.22 | 1 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 2/19/2026 4:00:07 PM EST |
| 8.00 | 1.45 | 2.58 | 2.02 | 2.46 | 0.00 | 0.00% | 0.25 | 0 | 102 | 3.36 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:07 PM EST |
| 8.50 | 1.90 | 3.50 | 2.70 | % | 0.32 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 2/19/2026 4:00:07 PM EST | |||
| 9.00 | 2.32 | 4.25 | 3.29 | 3.56 | 0.00 | 0.00% | 0.37 | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 2/17/2026 | 2/19/2026 4:00:07 PM EST |
| 9.50 | 2.95 | 5.30 | 4.13 | 4.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 7.66 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/19/2026 4:00:07 PM EST |