Options Chain for MEDICAL PPTYS TRUST INC COM (MPW) - $6.04 as of 3/31/2025 2:03:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.25 | 6.30 | 4.90 | -0.62 | -11.24% | 2 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 1.50 | 3.80 | 6.60 | 5.52 | 0.00 | 0.00% | 0 | 10 | 3.02 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 2.00 | 3.30 | 6.10 | 4.38 | 0.00 | 0.00% | 0 | 8 | 2.41 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:57 PM EST |
| 2.50 | 3.40 | 3.60 | 3.10 | 0.00 | 0.00% | 0 | 2 | 1.94 | 1.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 3:59:57 PM EST |
| 3.00 | 2.87 | 3.10 | 3.15 | 0.00 | 0.00% | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:57 PM EST |
| 3.50 | 2.13 | 2.73 | 2.46 | 0.00 | 0.00% | 0 | 4 | 1.25 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:57 PM EST |
| 4.00 | 1.62 | 2.52 | % | 0 | 0 | 1.10 | 1.00 | 0.01 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 4.50 | 1.17 | 2.46 | 1.57 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.98 | 0.05 | 0.00 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 5.00 | 1.05 | 1.12 | 1.22 | 0.00 | 0.00% | 0 | 26 | 0.56 | 0.92 | 0.18 | 0.00 | 3/26/2025 | 3/31/2025 3:59:57 PM EST |
| 5.50 | 0.61 | 0.66 | 0.59 | -0.03 | -4.84% | 26 | 514 | 0.46 | 0.79 | 0.38 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 6.00 | 0.25 | 0.31 | 0.28 | -0.05 | -15.16% | 91 | 1,128 | 0.41 | 0.55 | 0.65 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 6.50 | 0.07 | 0.10 | 0.07 | -0.06 | -46.16% | 62 | 2,116 | 0.38 | 0.23 | 0.53 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 7.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 381 | 0.42 | 0.12 | 0.27 | 0.00 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 7.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 37 | 1.96 | 0.01 | 0.05 | 0.00 | 3/21/2025 | 3/31/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.05 | % | 0 | 0 | 0.77 | 0.01 | 0.03 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 8.50 | 0.00 | 0.06 | % | 0 | 0 | 0.92 | 0.00 | 0.01 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 9.50 | 0.00 | 0.90 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.02 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 8.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 2.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 5.29 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:57 PM EST |
| 3.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 1 | 4.41 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:57 PM EST |
| 3.50 | 0.00 | 0.42 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 29 | 1.11 | 0.00 | 0.01 | 0.00 | 3/13/2025 | 3/31/2025 3:59:57 PM EST |
| 4.50 | 0.01 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 606 | 0.80 | -0.02 | 0.05 | 0.00 | 3/28/2025 | 3/31/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 8 | 78 | 0.59 | -0.08 | 0.18 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 5.50 | 0.09 | 0.11 | 0.08 | -0.02 | -20.00% | 168 | 670 | 0.49 | -0.21 | 0.38 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 6.00 | 0.22 | 0.26 | 0.23 | -0.01 | -4.17% | 98 | 597 | 0.42 | -0.45 | 0.65 | -0.01 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 6.50 | 0.52 | 0.97 | 0.67 | +0.12 | +21.82% | 25 | 182 | 0.83 | -0.77 | 0.53 | 0.00 | 3/31/2025 | 3/31/2025 3:59:57 PM EST |
| 7.00 | 0.50 | 1.08 | 0.75 | 0.00 | 0.00% | 0 | 23 | 0.59 | -0.88 | 0.27 | 0.00 | 3/25/2025 | 3/31/2025 3:59:57 PM EST |
| 7.50 | 1.40 | 1.57 | 1.70 | 0.00 | 0.00% | 0 | 7 | 0.82 | -0.99 | 0.05 | 0.00 | 3/13/2025 | 3/31/2025 3:59:57 PM EST |
| 8.00 | 1.84 | 2.07 | % | 0 | 0 | 0.79 | -0.99 | 0.03 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 8.50 | 2.34 | 2.63 | % | 0 | 0 | 1.02 | -1.00 | 0.01 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 9.00 | 2.82 | 3.05 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 9.50 | 3.40 | 3.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 10.00 | 3.85 | 4.00 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 11.00 | 4.90 | 5.00 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST | |||
| 12.00 | 5.95 | 6.70 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:57 PM EST |