Options Chain for MEDICAL PPTYS TRUST INC COM (MPW) - $6.04 as of 3/28/2025 8:27:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.45 | 5.55 | 5.52 | +0.18 | +3.38% | 1 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 1.00 | 5.00 | 5.05 | 3.76 | 0.00 | 0.00% | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 3/28/2025 3:59:54 PM EST |
| 1.50 | 4.50 | 4.55 | % | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 2.00 | 4.00 | 4.05 | 4.10 | 0.00 | 0.00% | 0 | 7 | 2.51 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 2.50 | 3.50 | 3.55 | 3.45 | 0.00 | 0.00% | 0 | 117 | 2.03 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 3.00 | 3.00 | 3.10 | 3.15 | 0.00 | 0.00% | 0 | 255 | 1.64 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 3.50 | 2.52 | 2.58 | 2.44 | 0.00 | 0.00% | 0 | 49 | 1.41 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 4.00 | 2.02 | 2.08 | 2.17 | -0.12 | -5.24% | 3 | 1,092 | 1.11 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 4.50 | 1.54 | 1.58 | 1.74 | 0.00 | 0.00% | 0 | 13,181 | 0.95 | 0.99 | 0.03 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 5.00 | 1.05 | 1.09 | 1.07 | -0.13 | -10.84% | 176 | 7,608 | 0.57 | 0.94 | 0.15 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 5.50 | 0.59 | 0.63 | 0.60 | -0.14 | -18.92% | 54 | 5,620 | 0.47 | 0.81 | 0.40 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 6.00 | 0.23 | 0.27 | 0.24 | -0.11 | -31.43% | 113 | 14,110 | 0.41 | 0.55 | 0.69 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 6.50 | 0.07 | 0.08 | 0.07 | -0.03 | -30.00% | 51 | 1,266 | 0.40 | 0.24 | 0.53 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 7.00 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 205 | 15,983 | 0.47 | 0.08 | 0.24 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 7.50 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 10 | 0.56 | 0.02 | 0.08 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 5 | 3,765 | 0.70 | 0.00 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 8.50 | 0.00 | 0.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 465 | 0.83 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,559 | 1.20 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.22 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.02 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 1.00 | 0.00 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 515 | 0.00 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 3/28/2025 3:59:54 PM EST |
| 1.50 | 0.00 | 0.08 | 0.05 | 0.00 | 0.00% | 0 | 2,216 | 4.02 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 2,610 | 2.79 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 2.50 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 9,354 | 2.47 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 12,762 | 1.62 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 2 | 28,873 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 4.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 7 | 28,852 | 0.96 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 4.50 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 38 | 4,647 | 0.80 | -0.01 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 5.00 | 0.03 | 0.04 | 0.04 | +0.01 | +33.34% | 234 | 23,646 | 0.62 | -0.06 | 0.15 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 5.50 | 0.07 | 0.08 | 0.08 | +0.02 | +33.34% | 63 | 4,088 | 0.49 | -0.19 | 0.40 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 6.00 | 0.18 | 0.23 | 0.21 | +0.07 | +50.00% | 158 | 5,193 | 0.40 | -0.45 | 0.69 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 6.50 | 0.51 | 0.55 | 0.55 | +0.05 | +10.00% | 6 | 102 | 0.40 | -0.76 | 0.53 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 7.00 | 0.96 | 1.01 | 0.98 | +0.11 | +12.65% | 2 | 1,402 | 0.41 | -0.92 | 0.24 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 7.50 | 1.40 | 1.54 | % | 0 | 0 | 0.69 | -0.98 | 0.08 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 8.00 | 1.93 | 1.99 | 1.98 | +0.09 | +4.77% | 1 | 44 | 0.99 | -1.00 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 8.50 | 2.39 | 2.55 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 9.00 | 2.89 | 3.05 | 2.98 | 0.00 | 0.00% | 0 | 3 | 1.03 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:54 PM EST |
| 10.00 | 3.95 | 4.00 | 4.05 | 0.00 | 0.00% | 0 | 3 | 1.24 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 11.00 | 4.95 | 5.00 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 12.00 | 5.95 | 6.00 | 6.30 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:54 PM EST |