Options Chain for MEDICAL PROPERTIES TRUST INC COM (MPT) - $4.87 as of 7/22/2026 4:54:19 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 | 4.25 | 4.40 | 4.33 | 4.35 | +0.09 | +2.12% | 8.66 | 1 | 30 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:59 PM EST |
| 1.00 | 3.70 | 4.15 | 3.93 | 3.92 | +0.12 | +3.16% | 3.93 | 4 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:59 PM EST |
| 1.50 | 3.20 | 3.40 | 3.30 | 3.35 | +0.03 | +0.91% | 2.20 | 8 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:59 PM EST |
| 2.00 | 2.74 | 3.15 | 2.95 | 2.91 | +0.06 | +2.11% | 1.48 | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:59 PM EST |
| 2.50 | 2.03 | 2.75 | 2.39 | % | 0.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST | |||
| 3.00 | 1.53 | 2.25 | 1.89 | 1.95 | 0.00 | 0.00% | 0.63 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:59 PM EST |
| 3.50 | 1.19 | 1.57 | 1.38 | 1.34 | -0.05 | -3.60% | 0.39 | 1 | 4 | 6.10 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:59 PM EST |
| 4.00 | 0.53 | 1.11 | 0.82 | % | 0.20 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST | |||
| 4.50 | 0.28 | 0.37 | 0.33 | 0.32 | -0.06 | -15.79% | 0.07 | 112 | 995 | 1.25 | 1.00 | 0.01 | 0.00 | 7/22/2026 | 7/22/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 243 | 6,820 | 0.45 | 0.02 | 0.37 | 0.00 | 7/22/2026 | 7/22/2026 3:59:59 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 432 | 1.13 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.68 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/22/2026 3:59:59 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.15 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/22/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST | |||
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.61 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:59 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 | 0.01 | 0.01 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST | |||
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:59 PM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | 0.05 | -0.05 | -50.00% | 0.01 | 3 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:59 PM EST |
| 2.00 | 0.00 | 0.27 | 0.14 | 0.13 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/22/2026 3:59:59 PM EST |
| 2.50 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:59 PM EST |
| 3.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1 | 6.43 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:59 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.38 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 7/22/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 9 | 207 | 1.51 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:59 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,695 | 0.68 | 0.00 | 0.01 | 0.00 | 7/22/2026 | 7/22/2026 3:59:59 PM EST |
| 5.00 | 0.13 | 0.20 | 0.17 | 0.17 | +0.01 | +6.25% | 0.03 | 85 | 319 | 0.46 | -0.98 | 0.37 | 0.00 | 7/22/2026 | 7/22/2026 3:59:59 PM EST |
| 5.50 | 0.26 | 0.76 | 0.51 | 0.65 | 0.00 | 0.00% | 0.09 | 0 | 63 | 1.95 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 7/22/2026 3:59:59 PM EST |
| 6.00 | 0.77 | 1.21 | 0.99 | % | 0.17 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST | |||
| 6.50 | 1.25 | 1.97 | 1.61 | % | 0.25 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST | |||
| 7.00 | 1.75 | 2.47 | 2.11 | 2.25 | 0.00 | 0.00% | 0.30 | 0 | 1 | 5.99 | -1.00 | 0.00 | 0.00 | 7/17/2026 | 7/22/2026 3:59:59 PM EST |
| 7.50 | 2.25 | 2.97 | 2.61 | % | 0.35 | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST | |||
| 8.00 | 2.75 | 3.50 | 3.13 | % | 0.39 | 0 | 0 | 7.35 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST | |||
| 8.50 | 3.20 | 4.00 | 3.60 | % | 0.42 | 0 | 0 | 7.83 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST | |||
| 9.00 | 3.70 | 4.50 | 4.10 | % | 0.46 | 0 | 0 | 8.27 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:59 PM EST |