Options Chain for MEDICAL PROPERTIES TRUST INC COM (MPT) - $5.08 as of 3/13/2026 7:01:18 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 | 3.55 | 4.30 | 3.93 | 3.91 | 0.00 | 0.00% | 3.93 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/13/2026 4:00:08 PM EST |
| 1.50 | 3.15 | 3.70 | 3.43 | 3.35 | % | 2.29 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:08 PM EST | |
| 2.00 | 2.69 | 3.15 | 2.92 | 3.20 | 0.00 | 0.00% | 1.46 | 0 | 0 | 7.48 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 4:00:08 PM EST |
| 2.50 | 2.11 | 2.79 | 2.45 | 2.45 | % | 0.98 | 4 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:08 PM EST | |
| 3.00 | 1.71 | 2.39 | 2.05 | 2.05 | +0.16 | +8.47% | 0.68 | 4 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 3.50 | 1.20 | 1.95 | 1.58 | % | 0.45 | 0 | 0 | 5.18 | 1.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 4.00 | 0.70 | 1.07 | 0.89 | 0.94 | 0.00 | 0.00% | 0.22 | 0 | 6 | 2.21 | 1.00 | 0.03 | 0.00 | 3/11/2026 | 3/13/2026 4:00:08 PM EST |
| 4.50 | 0.29 | 0.56 | 0.43 | 0.49 | +0.05 | +11.37% | 0.10 | 8 | 37 | 1.34 | 0.87 | 0.59 | -0.01 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 5.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.06 | -46.16% | 0.01 | 2,139 | 5,778 | 0.42 | 0.36 | 1.18 | -0.01 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 3,377 | 9,148 | 0.56 | 0.03 | 0.24 | 0.00 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 181 | 13,676 | 0.85 | 0.00 | 0.01 | 0.00 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,674 | 1.51 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 4:00:08 PM EST |
| 7.50 | 0.00 | 0.42 | 0.21 | % | 0.03 | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.72 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/13/2026 4:00:08 PM EST |
| 8.50 | 0.00 | 0.42 | 0.21 | % | 0.02 | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.28 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 3/13/2026 4:00:08 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.58 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 3/13/2026 4:00:08 PM EST |
| 12.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 100 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 1.50 | 0.00 | 0.42 | 0.21 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 2.50 | 0.00 | 0.42 | 0.21 | % | 0.08 | 0 | 0 | 6.74 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 3.50 | 0.00 | 0.33 | 0.17 | % | 0.05 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 4.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.01 | 350 | 582 | 0.98 | 0.00 | 0.03 | 0.00 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 4.50 | 0.03 | 0.04 | 0.04 | 0.03 | +0.01 | +50.00% | 0.01 | 13,128 | 135 | 0.59 | -0.13 | 0.59 | -0.01 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 5.00 | 0.20 | 0.28 | 0.24 | 0.22 | +0.03 | +15.79% | 0.05 | 1,676 | 6,138 | 0.50 | -0.64 | 1.18 | -0.01 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 5.50 | 0.59 | 0.74 | 0.67 | 0.50 | +0.06 | +13.64% | 0.12 | 2 | 14 | 1.12 | -0.97 | 0.24 | 0.00 | 3/13/2026 | 3/13/2026 4:00:08 PM EST |
| 6.00 | 1.09 | 1.49 | 1.29 | 1.04 | 0.00 | 0.00% | 0.21 | 0 | 2,625 | 2.74 | -1.00 | 0.01 | 0.00 | 3/12/2026 | 3/13/2026 4:00:08 PM EST |
| 6.50 | 1.05 | 2.00 | 1.53 | % | 0.24 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 7.00 | 1.55 | 2.50 | 2.03 | 2.03 | 0.00 | 0.00% | 0.29 | 0 | 189 | 3.60 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 4:00:08 PM EST |
| 7.50 | 1.95 | 3.15 | 2.55 | % | 0.34 | 0 | 0 | 4.58 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 8.00 | 2.42 | 3.55 | 2.99 | 1.81 | 0.00 | 0.00% | 0.37 | 0 | 100 | 4.47 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/13/2026 4:00:08 PM EST |
| 8.50 | 2.92 | 4.05 | 3.49 | % | 0.41 | 0 | 0 | 4.75 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 9.00 | 3.35 | 4.55 | 3.95 | 4.10 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 4:00:08 PM EST |
| 10.00 | 4.35 | 5.55 | 4.95 | % | 0.49 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 3/13/2026 4:00:08 PM EST | |||
| 12.50 | 6.85 | 8.20 | 7.53 | 7.53 | 0.00 | 0.00% | 0.60 | 0 | 0 | 7.11 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/13/2026 4:00:08 PM EST |