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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.80 | 6.15 | 4.65 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:59 PM EST |
| 1.50 | 2.87 | 5.65 | 4.14 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:59 PM EST |
| 2.00 | 2.87 | 5.15 | 3.64 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:59 PM EST |
| 2.50 | 2.10 | 2.71 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 3.00 | 1.76 | 2.86 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 3.50 | 1.19 | 2.58 | % | 0 | 0 | 1.19 | 0.97 | 0.09 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 1.58 | 1.19 | % | 5 | 0 | 0.86 | 0.89 | 0.19 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST | |
| 4.50 | 0.00 | 0.71 | % | 0 | 0 | 1.00 | 0.75 | 0.34 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 5.00 | 0.26 | 0.54 | 0.26 | % | 13 | 0 | 0.55 | 0.54 | 0.50 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST | |
| 5.50 | 0.09 | 0.13 | 0.10 | -0.07 | -41.18% | 43 | 2 | 0.39 | 0.29 | 0.47 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.06 | % | 0 | 0 | 0.45 | 0.12 | 0.28 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 6.50 | 0.00 | 0.15 | % | 0 | 0 | 0.79 | 0.05 | 0.14 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.07 | % | 0 | 0 | 0.73 | 0.01 | 0.05 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 1.15 | % | 0 | 0 | 2.31 | 0.01 | 0.03 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.01 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 8.50 | 0.00 | 0.95 | % | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.54 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 1 | 8.92 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:59 PM EST |
| 1.50 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 1 | 5.97 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:59 PM EST |
| 2.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 1 | 4.58 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:59 PM EST |
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 1.15 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 3.50 | 0.00 | 1.38 | % | 0 | 0 | 0.83 | -0.03 | 0.09 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.10 | % | 0 | 0 | 0.67 | -0.11 | 0.19 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 4.50 | 0.13 | 0.15 | 0.14 | +0.07 | +100.00% | 7 | 11 | 0.51 | -0.25 | 0.34 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 5.00 | 0.27 | 0.54 | 0.31 | +0.07 | +29.17% | 27 | 80 | 0.45 | -0.46 | 0.50 | 0.00 | 5/13/2025 | 5/13/2025 3:59:59 PM EST |
| 5.50 | 0.00 | 1.11 | 0.53 | 0.00 | 0.00% | 0 | 1 | 2.72 | -0.71 | 0.47 | 0.00 | 5/8/2025 | 5/13/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 1.50 | % | 0 | 0 | 1.25 | -0.88 | 0.28 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 6.50 | 1.25 | 3.45 | % | 0 | 0 | 3.41 | -0.95 | 0.14 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 7.00 | 1.74 | 4.00 | % | 0 | 0 | 3.80 | -0.99 | 0.05 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 7.50 | 2.24 | 4.50 | % | 0 | 0 | 3.94 | -0.99 | 0.03 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 8.00 | 2.74 | 5.00 | % | 0 | 0 | 4.07 | -1.00 | 0.01 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 8.50 | 3.20 | 5.50 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 9.00 | 3.70 | 5.95 | % | 0 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 9.50 | 4.20 | 6.45 | % | 0 | 0 | 4.31 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST | |||
| 10.00 | 4.70 | 6.95 | % | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:59 PM EST |