Options Chain for MEDICAL PROPERTIES TRUST INC COM (MPT) - $4.59 as of 7/1/2026 8:56:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.00 | 4.15 | 4.08 | 4.08 | -0.02 | -0.49% | 8.16 | 56 | 240 | 7.21 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:07 PM EST |
| 1.00 | 3.25 | 3.95 | 3.60 | 3.31 | 0.00 | 0.00% | 3.60 | 0 | 1 | 8.87 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/1/2026 4:00:07 PM EST |
| 1.50 | 2.80 | 3.45 | 3.13 | 3.35 | 0.00 | 0.00% | 2.09 | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/1/2026 4:00:07 PM EST |
| 2.00 | 2.30 | 2.95 | 2.63 | % | 1.31 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:07 PM EST | |||
| 2.50 | 1.80 | 2.45 | 2.13 | % | 0.85 | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 7/1/2026 4:00:07 PM EST | |||
| 3.00 | 1.30 | 1.96 | 1.63 | 1.49 | 0.00 | 0.00% | 0.54 | 0 | 1 | 3.10 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/1/2026 4:00:07 PM EST |
| 3.50 | 0.82 | 1.43 | 1.13 | 1.02 | 0.00 | 0.00% | 0.32 | 0 | 71 | 2.26 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/1/2026 4:00:07 PM EST |
| 4.00 | 0.45 | 0.82 | 0.64 | 0.70 | 0.00 | 0.00% | 0.16 | 0 | 837 | 1.27 | 0.97 | 0.19 | 0.00 | 6/30/2026 | 7/1/2026 4:00:07 PM EST |
| 4.50 | 0.15 | 0.22 | 0.19 | 0.19 | -0.04 | -17.40% | 0.04 | 14 | 591 | 0.32 | 0.64 | 1.12 | 0.00 | 7/1/2026 | 7/1/2026 4:00:07 PM EST |
| 5.00 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 1,016 | 2,811 | 0.36 | 0.13 | 0.66 | 0.00 | 7/1/2026 | 7/1/2026 4:00:07 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,504 | 0.58 | 0.01 | 0.06 | 0.00 | 6/30/2026 | 7/1/2026 4:00:07 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8,503 | 0.79 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/1/2026 4:00:07 PM EST |
| 6.50 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:07 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,842 | 1.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:07 PM EST |
| 7.50 | 0.00 | 0.12 | 0.06 | % | 0.01 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:07 PM EST | |||
| 8.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,734 | 1.40 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/1/2026 4:00:07 PM EST |
| 8.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:07 PM EST | |||
| 9.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.63 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 7/1/2026 4:00:07 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,214 | 1.83 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 7/1/2026 4:00:07 PM EST |
| 12.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 2 | 2.23 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:07 PM EST | |||
| 1.00 | 0.00 | 0.22 | 0.11 | % | 0.11 | 0 | 0 | 4.23 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:07 PM EST | |||
| 1.50 | 0.00 | 0.23 | 0.12 | % | 0.08 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 1,925 | 2.23 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:07 PM EST | |||
| 2.50 | 0.00 | 0.12 | 0.06 | % | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 7/1/2026 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.12 | 0.06 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 557 | 1.99 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 7/1/2026 4:00:07 PM EST |
| 3.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.01 | 12 | 601 | 0.95 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/1/2026 4:00:07 PM EST |
| 4.00 | 0.01 | 0.07 | 0.04 | 0.02 | +0.01 | +100.00% | 0.01 | 5,131 | 3,547 | 0.60 | -0.03 | 0.19 | 0.00 | 7/1/2026 | 7/1/2026 4:00:07 PM EST |
| 4.50 | 0.08 | 0.10 | 0.09 | 0.10 | +0.02 | +25.00% | 0.02 | 5,803 | 1,948 | 0.36 | -0.36 | 1.12 | 0.00 | 7/1/2026 | 7/1/2026 4:00:07 PM EST |
| 5.00 | 0.37 | 0.45 | 0.41 | 0.40 | +0.05 | +14.29% | 0.08 | 1 | 2,091 | 0.48 | -0.87 | 0.66 | 0.00 | 7/1/2026 | 7/1/2026 4:00:07 PM EST |
| 5.50 | 0.60 | 1.05 | 0.83 | 0.88 | -0.12 | -12.00% | 0.15 | 5 | 124 | 1.14 | -0.99 | 0.06 | 0.00 | 7/1/2026 | 7/1/2026 4:00:07 PM EST |
| 6.00 | 1.36 | 1.48 | 1.42 | 1.64 | 0.00 | 0.00% | 0.24 | 0 | 1,363 | 1.16 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 7/1/2026 4:00:07 PM EST |
| 6.50 | 1.56 | 2.20 | 1.88 | % | 0.29 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:07 PM EST | |||
| 7.00 | 2.06 | 2.70 | 2.38 | 2.55 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/24/2026 | 7/1/2026 4:00:07 PM EST |
| 7.50 | 2.56 | 3.20 | 2.88 | % | 0.38 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:07 PM EST | |||
| 8.00 | 3.05 | 3.70 | 3.38 | 3.08 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.78 | -1.00 | 0.00 | 0.00 | 6/1/2026 | 7/1/2026 4:00:07 PM EST |
| 8.50 | 3.55 | 4.20 | 3.88 | % | 0.46 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:07 PM EST | |||
| 9.00 | 4.05 | 4.70 | 4.38 | % | 0.49 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 7/1/2026 4:00:07 PM EST | |||
| 10.00 | 5.05 | 5.70 | 5.38 | 5.06 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 7/1/2026 4:00:07 PM EST |
| 12.50 | 7.55 | 8.20 | 7.88 | 7.55 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 7/1/2026 4:00:07 PM EST |