Options Chain for MEDICAL PPTYS TRUST INC COM (MPW) - $4.80 as of 2/4/2025 2:49:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.00 | 4.75 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 1.00 | 3.70 | 3.85 | % | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 1.50 | 3.25 | 3.40 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 2.00 | 2.69 | 2.89 | 2.51 | 0.00 | 0.00% | 0 | 1 | 2.70 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:01 PM EST |
| 2.50 | 2.20 | 2.34 | 2.08 | 0.00 | 0.00% | 0 | 2 | 2.16 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 3.00 | 1.66 | 1.92 | % | 0 | 0 | 1.50 | 0.97 | 0.05 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 3.50 | 0.97 | 1.36 | 1.35 | 0.00 | 0.00% | 0 | 93 | 0.52 | 0.92 | 0.13 | 0.00 | 1/30/2025 | 2/4/2025 4:00:01 PM EST |
| 4.00 | 0.65 | 0.90 | 0.90 | +0.03 | +3.45% | 13 | 589 | 0.42 | 0.83 | 0.24 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 4.50 | 0.48 | 0.52 | 0.55 | +0.08 | +17.03% | 110 | 2,444 | 0.69 | 0.67 | 0.42 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 5.00 | 0.22 | 0.24 | 0.22 | 0.00 | 0.00% | 2,042 | 4,060 | 0.64 | 0.43 | 0.52 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 5.50 | 0.06 | 0.08 | 0.07 | 0.00 | 0.00% | 86 | 615 | 0.57 | 0.20 | 0.40 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 6.00 | 0.02 | 0.03 | 0.03 | 0.00 | 0.00% | 145 | 1,138 | 0.59 | 0.08 | 0.21 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 6.50 | 0.00 | 0.05 | % | 0 | 0 | 0.77 | 0.02 | 0.08 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.22 | % | 0 | 0 | 0.84 | 0.01 | 0.03 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.02 | % | 0 | 0 | 0.95 | 0.00 | 0.01 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.02 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 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 | 2/4/2025 4:00:01 PM EST | |||
| 1.00 | 0.00 | 0.27 | % | 0 | 0 | 6.47 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 1.50 | 0.00 | 0.27 | 0.01 | 0.00 | 0.00% | 0 | 5 | 4.80 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 4:00:01 PM EST |
| 2.00 | 0.00 | 0.27 | 0.01 | 0.00 | 0.00% | 0 | 200 | 3.74 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:01 PM EST |
| 2.50 | 0.00 | 0.27 | 0.01 | 0.00 | 0.00% | 0 | 293 | 2.96 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 4:00:01 PM EST |
| 3.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 5,479 | 1.15 | -0.03 | 0.05 | 0.00 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 3.50 | 0.03 | 0.05 | 0.04 | 0.00 | 0.00% | 8 | 1,368 | 0.92 | -0.08 | 0.13 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 4.00 | 0.08 | 0.10 | 0.09 | -0.01 | -10.00% | 273 | 1,345 | 0.80 | -0.17 | 0.24 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 4.50 | 0.19 | 0.22 | 0.19 | -0.02 | -9.53% | 179 | 1,962 | 0.71 | -0.33 | 0.42 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 5.00 | 0.40 | 0.61 | 0.40 | -0.07 | -14.90% | 78 | 352 | 0.84 | -0.57 | 0.52 | -0.01 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 5.50 | 0.76 | 1.41 | 1.04 | 0.00 | 0.00% | 0 | 32 | 1.50 | -0.80 | 0.40 | 0.00 | 1/28/2025 | 2/4/2025 4:00:01 PM EST |
| 6.00 | 1.20 | 1.46 | 1.17 | +0.02 | +1.74% | 120 | 220 | 0.73 | -0.92 | 0.21 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 6.50 | 1.61 | 1.81 | % | 0 | 0 | 0.75 | -0.98 | 0.08 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 7.00 | 2.11 | 2.31 | % | 0 | 0 | 1.26 | -0.99 | 0.03 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 7.50 | 2.62 | 2.78 | % | 0 | 0 | 1.42 | -1.00 | 0.01 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 8.00 | 3.15 | 5.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST |