Options Chain for MEDICAL PROPERTIES TRUST INC COM (MPT) - $4.83 as of 3/18/2026 7:49:16 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 | 3.25 | 4.45 | 3.85 | 3.90 | 0.00 | 0.00% | 3.85 | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/18/2026 3:59:59 PM EST |
| 1.50 | 2.75 | 5.40 | 4.08 | % | 2.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 2.00 | 2.25 | 3.65 | 2.95 | % | 1.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 2.50 | 2.00 | 4.45 | 3.23 | % | 1.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 3.00 | 1.50 | 3.45 | 2.48 | % | 0.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 3.50 | 1.00 | 3.45 | 2.23 | % | 0.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 4.00 | 0.50 | 2.94 | 1.72 | % | 0.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 4.50 | 0.00 | 2.29 | 1.15 | % | 0.26 | 0 | 0 | 7.89 | 0.77 | 0.77 | -0.01 | 3/18/2026 3:59:59 PM EST | |||
| 5.00 | 0.07 | 0.09 | 0.08 | 0.07 | +0.01 | +16.67% | 0.02 | 6,992 | 298 | 0.56 | 0.30 | 0.87 | -0.01 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 295 | 0.66 | 0.05 | 0.26 | 0.00 | 3/17/2026 | 3/18/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | 0.00 | 0.03 | 0.00 | 3/12/2026 | 3/18/2026 3:59:59 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | % | 0.15 | 0 | 0 | 9.34 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 7.50 | 0.00 | 2.13 | 1.07 | % | 0.14 | 0 | 0 | 9.63 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 9.88 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 8.50 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 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 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 1.50 | 0.00 | 2.13 | 1.07 | % | 0.71 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 2.50 | 0.00 | 2.13 | 1.07 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.42 | 0.21 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 3.50 | 0.00 | 1.03 | 0.52 | % | 0.15 | 0 | 0 | 6.43 | 0.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.02 | +100.00% | 0.01 | 20 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 4.50 | 0.03 | 0.09 | 0.06 | 0.05 | +0.02 | +66.67% | 0.01 | 4 | 71 | 0.54 | -0.23 | 0.77 | -0.01 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 5.00 | 0.19 | 0.44 | 0.32 | 0.24 | +0.05 | +26.32% | 0.06 | 31 | 534 | 1.01 | -0.70 | 0.87 | -0.01 | 3/18/2026 | 3/18/2026 3:59:59 PM EST |
| 5.50 | 0.25 | 2.79 | 1.52 | 0.69 | 0.00 | 0.00% | 0.28 | 0 | 1 | 7.99 | -0.95 | 0.26 | 0.00 | 3/12/2026 | 3/18/2026 3:59:59 PM EST |
| 6.00 | 0.75 | 3.30 | 2.03 | % | 0.34 | 0 | 0 | 8.44 | -1.00 | 0.03 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 6.50 | 1.25 | 3.80 | 2.53 | % | 0.39 | 0 | 0 | 8.79 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 7.00 | 1.75 | 4.30 | 3.03 | % | 0.43 | 0 | 0 | 9.12 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 7.50 | 2.05 | 4.75 | 3.40 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 8.00 | 2.55 | 5.25 | 3.90 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 8.50 | 3.05 | 5.75 | 4.40 | % | 0.52 | 0 | 0 | 9.72 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST | |||
| 9.00 | 3.55 | 6.25 | 4.90 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/18/2026 3:59:59 PM EST |