Options Chain for MEDICAL PPTYS TRUST INC COM (MPW) - $4.80 as of 2/4/2025 2:49:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.00 | 4.70 | 3.70 | 0.00 | 0.00% | 0 | 1 | 6.44 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:01 PM EST |
| 1.00 | 3.70 | 3.85 | 3.20 | 0.00 | 0.00% | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:01 PM EST |
| 1.50 | 3.25 | 3.40 | 2.75 | 0.00 | 0.00% | 0 | 4 | 1.33 | 0.98 | 0.02 | 0.00 | 1/21/2025 | 2/4/2025 4:00:01 PM EST |
| 2.00 | 2.79 | 2.88 | 2.85 | 0.00 | 0.00% | 0 | 44 | 0.73 | 0.95 | 0.04 | 0.00 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 2.50 | 2.35 | 2.46 | 2.25 | 0.00 | 0.00% | 0 | 25 | 0.94 | 0.91 | 0.06 | 0.00 | 1/24/2025 | 2/4/2025 4:00:01 PM EST |
| 3.00 | 1.72 | 1.97 | 1.97 | +0.04 | +2.08% | 3 | 155 | 0.63 | 0.86 | 0.09 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 3.50 | 1.51 | 1.60 | 1.47 | 0.00 | 0.00% | 0 | 206 | 0.72 | 0.80 | 0.12 | 0.00 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 4.00 | 1.17 | 1.23 | 1.20 | 0.00 | 0.00% | 0 | 1,843 | 0.67 | 0.72 | 0.15 | 0.00 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 4.50 | 0.86 | 0.91 | 0.89 | -0.01 | -1.12% | 112 | 2,004 | 0.61 | 0.63 | 0.19 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 5.00 | 0.61 | 0.66 | 0.65 | +0.05 | +8.34% | 194 | 4,631 | 0.58 | 0.52 | 0.21 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 5.50 | 0.42 | 0.45 | 0.45 | 0.00 | 0.00% | 100 | 2,863 | 0.55 | 0.42 | 0.21 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 6.00 | 0.28 | 0.30 | 0.28 | +0.01 | +3.71% | 136 | 5,442 | 0.53 | 0.32 | 0.20 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 7.00 | 0.09 | 0.13 | 0.11 | -0.01 | -8.34% | 59 | 9,459 | 0.49 | 0.19 | 0.15 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 8.00 | 0.04 | 0.06 | 0.06 | +0.03 | +100.00% | 1 | 2,978 | 0.49 | 0.10 | 0.10 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 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 | 0.29 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 1.00 | 0.00 | 0.10 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:01 PM EST | |||
| 1.50 | 0.01 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 67 | 1.17 | -0.02 | 0.02 | 0.00 | 1/16/2025 | 2/4/2025 4:00:01 PM EST |
| 2.00 | 0.04 | 0.33 | 0.07 | 0.00 | 0.00% | 0 | 1,497 | 1.32 | -0.05 | 0.04 | 0.00 | 2/3/2025 | 2/4/2025 4:00:01 PM EST |
| 2.50 | 0.12 | 0.15 | 0.13 | 0.00 | 0.00% | 12 | 2,204 | 0.88 | -0.09 | 0.06 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 3.00 | 0.19 | 0.21 | 0.20 | 0.00 | 0.00% | 31 | 3,915 | 0.78 | -0.14 | 0.09 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 3.50 | 0.29 | 0.33 | 0.29 | -0.02 | -6.46% | 1 | 1,804 | 0.73 | -0.20 | 0.12 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 4.00 | 0.44 | 0.48 | 0.45 | 0.00 | 0.00% | 108 | 4,124 | 0.68 | -0.28 | 0.15 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 4.50 | 0.62 | 0.70 | 0.63 | +0.01 | +1.62% | 167 | 1,464 | 0.62 | -0.37 | 0.19 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 5.00 | 0.86 | 0.88 | 0.84 | -0.03 | -3.45% | 90 | 656 | 0.58 | -0.48 | 0.21 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 5.50 | 1.14 | 1.19 | 1.13 | -0.06 | -5.05% | 1 | 239 | 0.55 | -0.58 | 0.21 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 6.00 | 1.22 | 1.54 | 1.48 | -0.11 | -6.92% | 100 | 253 | 0.40 | -0.68 | 0.20 | 0.00 | 2/4/2025 | 2/4/2025 4:00:01 PM EST |
| 7.00 | 2.25 | 2.40 | 2.47 | 0.00 | 0.00% | 0 | 63 | 0.50 | -0.81 | 0.15 | 0.00 | 1/31/2025 | 2/4/2025 4:00:01 PM EST |
| 8.00 | 3.20 | 3.70 | 3.65 | 0.00 | 0.00% | 0 | 305 | 0.59 | -0.90 | 0.10 | 0.00 | 1/29/2025 | 2/4/2025 4:00:01 PM EST |