Options Chain for MEDICAL PPTYS TRUST INC COM (MPW) - $5.04 as of 5/13/2025 8:50:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.15 | 5.30 | 4.78 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 1.00 | 3.95 | 4.20 | 3.90 | 0.00 | 0.00% | 0 | 8 | 3.56 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 3:59:59 PM EST |
| 1.50 | 3.45 | 3.65 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 2.00 | 2.81 | 3.85 | 4.07 | 0.00 | 0.00% | 0 | 11 | 2.09 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 5/13/2025 3:59:59 PM EST |
| 2.50 | 2.47 | 2.63 | 2.54 | 0.00 | 0.00% | 0 | 136 | 1.85 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:59 PM EST |
| 3.00 | 1.96 | 2.13 | 2.08 | +0.03 | +1.47% | 20 | 21 | 1.49 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 3.50 | 1.47 | 1.66 | 1.88 | 0.00 | 0.00% | 0 | 29 | 1.17 | 0.98 | 0.10 | 0.00 | 4/23/2025 | 5/13/2025 3:59:59 PM EST |
| 4.00 | 0.55 | 1.16 | 1.12 | -0.12 | -9.68% | 20 | 97 | 0.90 | 0.90 | 0.20 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 4.50 | 0.60 | 0.69 | 0.66 | -0.19 | -22.36% | 5 | 239 | 0.53 | 0.77 | 0.37 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 5.00 | 0.27 | 0.30 | 0.32 | -0.08 | -20.00% | 193 | 2,414 | 0.44 | 0.53 | 0.55 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 5.50 | 0.08 | 0.12 | 0.09 | -0.05 | -35.72% | 73 | 3,936 | 0.41 | 0.26 | 0.49 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 6.00 | 0.03 | 0.05 | 0.03 | -0.02 | -40.00% | 67 | 19,968 | 0.45 | 0.10 | 0.26 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 7.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 24 | 8,194 | 0.57 | 0.01 | 0.04 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 10 | 2,028 | 0.84 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 733 | 1.06 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/13/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/13/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.04 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.03 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 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 | 0.01 | 0.00 | 0.00% | 0 | 1 | 3.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:59 PM EST |
| 1.00 | 0.00 | 0.10 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 1.50 | 0.00 | 0.10 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.10 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 19 | 1.46 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:59 PM EST |
| 3.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 511 | 1.13 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:59 PM EST |
| 3.50 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 3,280 | 0.67 | -0.02 | 0.10 | 0.00 | 5/9/2025 | 5/13/2025 3:59:59 PM EST |
| 4.00 | 0.03 | 0.07 | 0.05 | -0.01 | -16.67% | 302 | 17,858 | 0.59 | -0.10 | 0.20 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 4.50 | 0.12 | 0.13 | 0.10 | +0.01 | +11.12% | 13,309 | 50,141 | 0.52 | -0.23 | 0.37 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 5.00 | 0.26 | 0.31 | 0.29 | +0.07 | +31.82% | 335 | 7,594 | 0.45 | -0.47 | 0.55 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 5.50 | 0.37 | 0.63 | 0.56 | +0.12 | +27.28% | 53 | 3,923 | 0.49 | -0.74 | 0.49 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 6.00 | 0.96 | 1.11 | 0.87 | 0.00 | 0.00% | 0 | 16,125 | 0.59 | -0.90 | 0.26 | 0.00 | 5/12/2025 | 5/13/2025 3:59:59 PM EST |
| 7.00 | 1.67 | 2.19 | 1.90 | 0.00 | 0.00% | 0 | 138 | 1.10 | -0.99 | 0.04 | 0.00 | 5/2/2025 | 5/13/2025 3:59:59 PM EST |
| 8.00 | 2.86 | 3.85 | 2.04 | 0.00 | 0.00% | 0 | 28 | 1.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 5/13/2025 3:59:59 PM EST |
| 9.00 | 3.85 | 4.20 | 3.30 | 0.00 | 0.00% | 0 | 33 | 1.56 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/13/2025 3:59:59 PM EST |
| 10.00 | 4.20 | 5.20 | 4.75 | 0.00 | 0.00% | 0 | 2 | 1.61 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/13/2025 3:59:59 PM EST |
| 11.00 | 5.85 | 6.20 | 6.15 | 0.00 | 0.00% | 0 | 5 | 1.90 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 3:59:59 PM EST |
| 12.00 | 6.80 | 7.20 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST |