Options Chain for MEDICAL PROPERTIES TRUST INC COM (MPT) - $5.51 as of 3/10/2026 1:40:48 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 | 3.95 | 5.10 | 4.53 | 4.50 | % | 4.53 | 1 | 0 | 9.92 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:05 PM EST | |
| 1.50 | 3.40 | 4.60 | 4.00 | % | 2.67 | 0 | 0 | 6.66 | 1.00 | 0.00 | 0.00 | 3/10/2026 2:59:05 PM EST | |||
| 2.00 | 2.90 | 4.10 | 3.50 | % | 1.75 | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 3/10/2026 2:59:05 PM EST | |||
| 2.50 | 2.40 | 3.60 | 3.00 | % | 1.20 | 0 | 1 | 4.12 | 1.00 | 0.00 | 0.00 | 3/10/2026 2:59:05 PM EST | |||
| 3.00 | 2.01 | 2.82 | 2.42 | 2.73 | 0.00 | 0.00% | 0.81 | 0 | 506 | 2.63 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/10/2026 2:59:05 PM EST |
| 3.50 | 1.70 | 2.40 | 2.05 | 1.70 | -0.60 | -26.09% | 0.59 | 5 | 415 | 2.32 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 2:59:05 PM EST |
| 4.00 | 1.15 | 1.90 | 1.53 | 1.80 | 0.00 | 0.00% | 0.38 | 0 | 196 | 1.86 | 1.00 | 0.02 | 0.00 | 2/27/2026 | 3/10/2026 2:59:05 PM EST |
| 4.50 | 0.80 | 1.18 | 0.99 | 1.02 | +0.08 | +8.52% | 0.22 | 19 | 1,959 | 1.05 | 0.92 | 0.23 | 0.00 | 3/10/2026 | 3/10/2026 2:59:05 PM EST |
| 5.00 | 0.40 | 0.47 | 0.44 | 0.47 | -0.09 | -16.08% | 0.09 | 7 | 5,261 | 0.46 | 0.73 | 0.48 | 0.00 | 3/10/2026 | 3/10/2026 2:59:05 PM EST |
| 5.50 | 0.16 | 0.19 | 0.18 | 0.17 | -0.08 | -32.00% | 0.03 | 1,390 | 19,021 | 0.36 | 0.45 | 0.60 | 0.00 | 3/10/2026 | 3/10/2026 2:59:05 PM EST |
| 6.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.02 | -28.58% | 0.01 | 2,605 | 10,871 | 0.33 | 0.19 | 0.42 | 0.00 | 3/10/2026 | 3/10/2026 2:59:05 PM EST |
| 7.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 66 | 10,201 | 0.47 | 0.01 | 0.06 | 0.00 | 3/10/2026 | 3/10/2026 2:59:05 PM EST |
| 8.00 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 789 | 0.78 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/10/2026 2:59:05 PM EST |
| 9.00 | 0.00 | 0.53 | 0.27 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 524 | 2.02 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:05 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 102 | 1.04 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:05 PM EST | |||
| 12.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:05 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 | 0.02 | 0.01 | % | 0.01 | 0 | 52 | 2.73 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:05 PM EST | |||
| 1.50 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 322 | 2.09 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:05 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 1,523 | 1.64 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:05 PM EST | |||
| 2.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 4,835 | 1.30 | 0.00 | 0.00 | 0.00 | 3/10/2026 2:59:05 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,653 | 1.02 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/10/2026 2:59:05 PM EST |
| 3.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4,376 | 0.85 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/10/2026 2:59:05 PM EST |
| 4.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 409 | 2,289 | 0.57 | 0.00 | 0.02 | 0.00 | 3/10/2026 | 3/10/2026 2:59:05 PM EST |
| 4.50 | 0.04 | 0.05 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 106 | 2,309 | 0.46 | -0.08 | 0.23 | 0.00 | 3/10/2026 | 3/10/2026 2:59:05 PM EST |
| 5.00 | 0.13 | 0.15 | 0.14 | 0.15 | +0.05 | +50.00% | 0.03 | 5,309 | 4,386 | 0.40 | -0.27 | 0.48 | 0.00 | 3/10/2026 | 3/10/2026 2:59:05 PM EST |
| 5.50 | 0.24 | 0.38 | 0.31 | 0.36 | +0.09 | +33.34% | 0.06 | 158 | 6,574 | 0.38 | -0.56 | 0.60 | 0.00 | 3/10/2026 | 3/10/2026 2:59:05 PM EST |
| 6.00 | 0.44 | 0.85 | 0.65 | 0.62 | 0.00 | 0.00% | 0.11 | 0 | 1,399 | 0.57 | -0.81 | 0.42 | 0.00 | 3/9/2026 | 3/10/2026 2:59:05 PM EST |
| 7.00 | 1.21 | 1.90 | 1.56 | 1.70 | 0.00 | 0.00% | 0.22 | 0 | 329 | 1.12 | -0.99 | 0.06 | 0.00 | 3/9/2026 | 3/10/2026 2:59:05 PM EST |
| 8.00 | 2.12 | 2.80 | 2.46 | 2.72 | 0.00 | 0.00% | 0.31 | 0 | 118 | 1.21 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 2:59:05 PM EST |
| 9.00 | 2.95 | 4.15 | 3.55 | % | 0.39 | 0 | 1 | 2.07 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:05 PM EST | |||
| 10.00 | 3.95 | 5.15 | 4.55 | % | 0.45 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:05 PM EST | |||
| 12.50 | 6.30 | 7.80 | 7.05 | % | 0.56 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 3/10/2026 2:59:05 PM EST |