Options Chain for MEDICAL PROPERTIES TRUST INC COM (MPT) - $4.56 as of 3/31/2026 9:59:25 AM 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 | 3.80 | 3.68 | 3.28 | 0.00 | 0.00% | 3.68 | 0 | 2 | 8.24 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/31/2026 1:59:05 PM EST |
| 1.50 | 2.55 | 3.70 | 3.13 | 2.90 | 0.00 | 0.00% | 2.09 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/31/2026 1:59:05 PM EST |
| 2.00 | 2.05 | 3.20 | 2.63 | 2.59 | 0.00 | 0.00% | 1.31 | 0 | 2 | 7.92 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 3/31/2026 1:59:05 PM EST |
| 2.50 | 1.78 | 2.45 | 2.12 | % | 0.85 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 3/31/2026 1:59:05 PM EST | |||
| 3.00 | 1.28 | 1.95 | 1.62 | % | 0.54 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 3/31/2026 1:59:05 PM EST | |||
| 3.50 | 0.78 | 1.45 | 1.12 | % | 0.32 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 3/31/2026 1:59:05 PM EST | |||
| 4.00 | 0.47 | 0.68 | 0.58 | 0.65 | +0.08 | +14.04% | 0.14 | 107 | 3 | 0.69 | 0.97 | 0.18 | 0.00 | 3/31/2026 | 3/31/2026 1:59:05 PM EST |
| 4.50 | 0.19 | 0.24 | 0.22 | 0.23 | +0.01 | +4.55% | 0.05 | 63 | 140 | 0.49 | 0.68 | 1.01 | -0.01 | 3/31/2026 | 3/31/2026 1:59:05 PM EST |
| 5.00 | 0.02 | 0.03 | 0.03 | 0.02 | +0.01 | +100.00% | 0.01 | 21,274 | 864 | 0.44 | 0.17 | 0.75 | 0.00 | 3/31/2026 | 3/31/2026 1:59:05 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.03 | -75.00% | 0.00 | 2 | 134 | 0.70 | 0.01 | 0.09 | 0.00 | 3/31/2026 | 3/31/2026 1:59:05 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.20 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/31/2026 1:59:05 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/31/2026 1:59:05 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 3/31/2026 1:59:05 PM EST | |||
| 7.50 | 0.00 | 0.63 | 0.32 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 4.36 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 3/31/2026 1:59:05 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 3/31/2026 1:59:05 PM EST | |||
| 8.50 | 0.00 | 1.48 | 0.74 | % | 0.09 | 0 | 0 | 7.64 | 0.00 | 0.00 | 0.00 | 3/31/2026 1:59:05 PM EST | |||
| 9.00 | 0.00 | 0.83 | 0.42 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 3 | 5.73 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/31/2026 1:59:05 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 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/31/2026 1:59:05 PM EST |
| 1.50 | 0.00 | 0.42 | 0.21 | % | 0.14 | 0 | 0 | 8.84 | 0.00 | 0.00 | 0.00 | 3/31/2026 1:59:05 PM EST | |||
| 2.00 | 0.00 | 0.47 | 0.24 | % | 0.12 | 0 | 0 | 7.24 | 0.00 | 0.00 | 0.00 | 3/31/2026 1:59:05 PM EST | |||
| 2.50 | 0.00 | 0.42 | 0.21 | % | 0.08 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 3/31/2026 1:59:05 PM EST | |||
| 3.00 | 0.00 | 0.48 | 0.24 | % | 0.08 | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 3/31/2026 1:59:05 PM EST | |||
| 3.50 | 0.00 | 0.23 | 0.12 | % | 0.03 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 3/31/2026 1:59:05 PM EST | |||
| 4.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 55 | 35 | 0.68 | -0.03 | 0.18 | 0.00 | 3/31/2026 | 3/31/2026 1:59:05 PM EST |
| 4.50 | 0.06 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.02 | 107 | 778 | 0.47 | -0.32 | 1.01 | -0.01 | 3/31/2026 | 3/31/2026 1:59:05 PM EST |
| 5.00 | 0.32 | 0.43 | 0.38 | 0.35 | -0.08 | -18.61% | 0.08 | 31 | 92 | 0.61 | -0.83 | 0.75 | 0.00 | 3/31/2026 | 3/31/2026 1:59:05 PM EST |
| 5.50 | 0.55 | 1.24 | 0.90 | % | 0.16 | 0 | 0 | 2.22 | -0.99 | 0.09 | 0.00 | 3/31/2026 1:59:05 PM EST | |||
| 6.00 | 1.00 | 1.74 | 1.37 | % | 0.23 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 3/31/2026 1:59:05 PM EST | |||
| 6.50 | 1.50 | 2.24 | 1.87 | % | 0.29 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 3/31/2026 1:59:05 PM EST | |||
| 7.00 | 2.21 | 2.46 | 2.34 | 2.31 | % | 0.33 | 3 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 3/31/2026 1:59:05 PM EST | |
| 7.50 | 2.30 | 3.65 | 2.98 | % | 0.40 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 3/31/2026 1:59:05 PM EST | |||
| 8.00 | 2.80 | 4.15 | 3.48 | % | 0.43 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 3/31/2026 1:59:05 PM EST | |||
| 8.50 | 3.30 | 4.65 | 3.98 | % | 0.47 | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 3/31/2026 1:59:05 PM EST | |||
| 9.00 | 3.80 | 5.15 | 4.48 | % | 0.50 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 3/31/2026 1:59:05 PM EST |