Options Chain for MEDICAL PROPERTIES TRUST INC COM (MPT) - $4.70 as of 8/10/2026 8:41:45 AM 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 | 3.50 | 3.70 | 3.60 | 3.62 | -0.54 | -12.99% | 7.20 | 3 | 42 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:04 PM EST |
| 1.00 | 2.95 | 3.30 | 3.13 | 3.12 | -0.68 | -17.90% | 3.13 | 3 | 50 | 0.00 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:04 PM EST |
| 1.50 | 2.47 | 2.84 | 2.66 | 2.67 | -0.42 | -13.60% | 1.77 | 3 | 0 | 9.98 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:04 PM EST |
| 2.00 | 2.00 | 2.30 | 2.15 | 2.07 | % | 1.07 | 22 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:04 PM EST | |
| 2.50 | 1.44 | 1.79 | 1.62 | 1.70 | -0.40 | -19.05% | 0.65 | 1 | 25 | 5.17 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:04 PM EST |
| 3.00 | 1.03 | 1.21 | 1.12 | 1.11 | % | 0.37 | 6 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:04 PM EST | |
| 3.50 | 0.54 | 0.71 | 0.63 | 0.66 | % | 0.18 | 4 | 0 | 1.90 | 1.00 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 12:59:04 PM EST | |
| 4.00 | 0.11 | 0.16 | 0.14 | 0.14 | -0.64 | -82.06% | 0.04 | 736 | 96 | 0.49 | 0.73 | 1.69 | -0.01 | 8/10/2026 | 8/10/2026 12:59:04 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.32 | -96.97% | 0.00 | 3,349 | 2,299 | 0.59 | 0.01 | 0.25 | 0.00 | 8/10/2026 | 8/10/2026 12:59:04 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.05 | -83.34% | 0.00 | 131 | 5,908 | 1.26 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:04 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,172 | 1.49 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 12:59:04 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 12:59:04 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/10/2026 12:59:04 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 8/10/2026 12:59:04 PM EST | |||
| 7.50 | 0.00 | 0.04 | 0.02 | 0.02 | % | 0.00 | 4 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:04 PM EST | |
| 8.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 12:59:04 PM EST |
| 8.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 8/10/2026 12:59:04 PM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 3.69 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/10/2026 12:59:04 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 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 12:59:04 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 12:59:04 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.10 | -0.05 | -33.34% | 0.01 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:04 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.48 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/10/2026 12:59:04 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.51 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/10/2026 12:59:04 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 60 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:04 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.03 | -0.02 | -40.00% | 0.00 | 4 | 27 | 0.98 | 0.00 | 0.01 | 0.00 | 8/10/2026 | 8/10/2026 12:59:04 PM EST |
| 4.00 | 0.01 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 0.01 | 2,519 | 1,540 | 0.45 | -0.27 | 1.69 | -0.01 | 8/10/2026 | 8/10/2026 12:59:04 PM EST |
| 4.50 | 0.38 | 0.43 | 0.41 | 0.41 | +0.33 | +412.50% | 0.09 | 945 | 4,301 | 1.13 | -0.99 | 0.25 | 0.00 | 8/10/2026 | 8/10/2026 12:59:04 PM EST |
| 5.00 | 0.83 | 1.07 | 0.95 | 0.86 | +0.44 | +104.77% | 0.19 | 60 | 454 | 2.68 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:04 PM EST |
| 5.50 | 1.26 | 1.50 | 1.38 | 1.38 | +0.46 | +50.00% | 0.25 | 17 | 12 | 2.77 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:04 PM EST |
| 6.00 | 1.80 | 1.94 | 1.87 | 1.82 | +0.57 | +45.60% | 0.31 | 3 | 7 | 2.67 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:04 PM EST |
| 6.50 | 2.26 | 2.50 | 2.38 | 2.30 | +0.51 | +28.50% | 0.37 | 1 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:04 PM EST |
| 7.00 | 2.72 | 3.15 | 2.94 | 2.86 | % | 0.42 | 4 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:04 PM EST | |
| 7.50 | 3.20 | 3.45 | 3.33 | 3.28 | +0.39 | +13.50% | 0.44 | 5 | 1 | 3.85 | -1.00 | 0.00 | 0.00 | 8/10/2026 | 8/10/2026 12:59:04 PM EST |
| 8.00 | 3.65 | 4.05 | 3.85 | % | 0.48 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 8/10/2026 12:59:04 PM EST | |||
| 8.50 | 4.15 | 4.55 | 4.35 | % | 0.51 | 0 | 0 | 5.48 | -1.00 | 0.00 | 0.00 | 8/10/2026 12:59:04 PM EST | |||
| 9.00 | 4.65 | 5.05 | 4.85 | % | 0.54 | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 8/10/2026 12:59:04 PM EST |