Options Chain for MEDICAL PROPERTIES TRUST INC COM (MPT) - $5.76 as of 2/27/2026 8:19:55 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 | 4.45 | 4.85 | 4.65 | 4.90 | +0.05 | +1.04% | 4.65 | 23 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:13 PM EST |
| 1.50 | 3.70 | 6.30 | 5.00 | 5.03 | +0.56 | +12.53% | 3.33 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:13 PM EST |
| 2.00 | 3.20 | 5.80 | 4.50 | % | 2.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:13 PM EST | |||
| 2.50 | 2.70 | 5.30 | 4.00 | % | 1.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:13 PM EST | |||
| 3.00 | 2.20 | 4.90 | 3.55 | 3.01 | 0.00 | 0.00% | 1.18 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 4:00:13 PM EST |
| 3.50 | 1.90 | 4.40 | 3.15 | % | 0.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:13 PM EST | |||
| 4.00 | 1.63 | 1.92 | 1.78 | 1.76 | -0.33 | -15.79% | 0.45 | 1 | 116 | 2.80 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:13 PM EST |
| 4.50 | 0.95 | 1.66 | 1.31 | % | 0.29 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:13 PM EST | |||
| 5.00 | 0.47 | 0.87 | 0.67 | 0.86 | +0.14 | +19.45% | 0.13 | 7 | 154 | 1.31 | 1.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:13 PM EST |
| 5.50 | 0.28 | 0.32 | 0.30 | 0.30 | -0.03 | -9.10% | 0.05 | 953 | 2,523 | 0.58 | 0.85 | 1.30 | 0.00 | 2/27/2026 | 2/27/2026 4:00:13 PM EST |
| 6.00 | 0.03 | 0.04 | 0.04 | 0.03 | 0.00 | 0.00% | 0.01 | 12,716 | 1,613 | 0.40 | 0.17 | 0.99 | 0.00 | 2/27/2026 | 2/27/2026 4:00:13 PM EST |
| 6.50 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 2,833 | 3,854 | 0.60 | 0.00 | 0.05 | 0.00 | 2/27/2026 | 2/27/2026 4:00:13 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 156 | 0.80 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:13 PM EST |
| 7.50 | 0.00 | 0.70 | 0.35 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.93 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/27/2026 4:00:13 PM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:13 PM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:13 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:13 PM EST | |||
| 9.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.90 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/27/2026 4:00:13 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:13 PM EST | |||
| 11.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:13 PM EST | |||
| 12.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:13 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 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:13 PM EST | |||
| 1.50 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:13 PM EST |
| 2.00 | 0.00 | 2.13 | 1.07 | 0.11 | 0.00 | 0.00% | 0.54 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:13 PM EST |
| 2.50 | 0.00 | 2.13 | 1.07 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:13 PM EST | |||
| 3.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.78 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/27/2026 4:00:13 PM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:13 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 401 | 1.37 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:13 PM EST |
| 4.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 236 | 1.23 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/27/2026 4:00:13 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 100 | 1,003 | 0.61 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 2/27/2026 4:00:13 PM EST |
| 5.50 | 0.02 | 0.04 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 52 | 1,680 | 0.34 | -0.15 | 1.30 | 0.00 | 2/27/2026 | 2/27/2026 4:00:13 PM EST |
| 6.00 | 0.21 | 0.41 | 0.31 | 0.25 | 0.00 | 0.00% | 0.05 | 428 | 1,093 | 0.77 | -0.83 | 0.99 | 0.00 | 2/27/2026 | 2/27/2026 4:00:13 PM EST |
| 6.50 | 0.50 | 0.94 | 0.72 | 0.58 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.34 | -1.00 | 0.05 | 0.00 | 2/24/2026 | 2/27/2026 4:00:13 PM EST |
| 7.00 | 0.86 | 1.60 | 1.23 | 1.22 | 0.00 | 0.00% | 0.18 | 0 | 5 | 2.32 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:13 PM EST |
| 7.50 | 1.36 | 2.10 | 1.73 | 1.94 | 0.00 | 0.00% | 0.23 | 0 | 5 | 2.68 | -1.00 | 0.00 | 0.00 | 2/12/2026 | 2/27/2026 4:00:13 PM EST |
| 8.00 | 1.86 | 2.78 | 2.32 | 2.21 | 0.00 | 0.00% | 0.29 | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:13 PM EST |
| 8.50 | 2.10 | 3.50 | 2.80 | % | 0.33 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:13 PM EST | |||
| 9.00 | 2.65 | 4.50 | 3.58 | 3.25 | 0.00 | 0.00% | 0.40 | 0 | 0 | 6.56 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:13 PM EST |
| 9.50 | 3.15 | 5.75 | 4.45 | 3.95 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/11/2026 | 2/27/2026 4:00:13 PM EST |
| 10.00 | 3.65 | 6.20 | 4.93 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:13 PM EST | |||
| 11.00 | 4.65 | 7.20 | 5.93 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:13 PM EST | |||
| 12.00 | 5.50 | 7.55 | 6.53 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:13 PM EST |