Options Chain for MEDICAL PPTYS TRUST INC COM (MPW) - $5.91 as of 4/2/2025 9:11:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.85 | 4.95 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 4/2/2025 3:59:56 PM EST | |||
| 2.00 | 3.85 | 4.00 | 4.20 | 0.00 | 0.00% | 0 | 9 | 1.41 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 4/2/2025 3:59:56 PM EST |
| 3.00 | 2.86 | 3.05 | % | 0 | 0 | 0.80 | 0.94 | 0.04 | 0.00 | 4/2/2025 3:59:56 PM EST | |||
| 4.00 | 1.36 | 2.15 | % | 0 | 0 | 0.41 | 0.86 | 0.09 | 0.00 | 4/2/2025 3:59:56 PM EST | |||
| 5.00 | 1.27 | 1.34 | 1.28 | -0.06 | -4.48% | 1 | 35 | 0.62 | 0.72 | 0.15 | 0.00 | 4/2/2025 | 4/2/2025 3:59:56 PM EST |
| 6.00 | 0.66 | 0.72 | 0.71 | +0.05 | +7.58% | 12 | 676 | 0.53 | 0.53 | 0.21 | 0.00 | 4/2/2025 | 4/2/2025 3:59:56 PM EST |
| 7.00 | 0.28 | 0.33 | 0.32 | +0.02 | +6.67% | 2 | 476 | 0.48 | 0.32 | 0.21 | 0.00 | 4/2/2025 | 4/2/2025 3:59:56 PM EST |
| 8.00 | 0.11 | 0.14 | 0.13 | +0.01 | +8.34% | 20 | 428 | 0.46 | 0.16 | 0.15 | 0.00 | 4/2/2025 | 4/2/2025 3:59:56 PM EST |
| 9.00 | 0.04 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 81 | 0.45 | 0.07 | 0.09 | 0.00 | 3/28/2025 | 4/2/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.07 | 0.05 | 0.00 | 0.00% | 0 | 200 | 0.57 | 0.03 | 0.05 | 0.00 | 3/12/2025 | 4/2/2025 3:59:56 PM EST |
| 11.00 | 0.00 | 0.13 | % | 0 | 0 | 0.74 | 0.01 | 0.02 | 0.00 | 4/2/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 403 | 0.61 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 4/2/2025 3:59:56 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 | 0.11 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.19 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 4/2/2025 3:59:56 PM EST | |||
| 3.00 | 0.09 | 0.12 | 0.10 | 0.00 | 0.00% | 1 | 23 | 0.87 | -0.06 | 0.04 | 0.00 | 4/2/2025 | 4/2/2025 3:59:56 PM EST |
| 4.00 | 0.19 | 0.23 | 0.21 | -0.01 | -4.55% | 30 | 30,337 | 0.71 | -0.14 | 0.09 | 0.00 | 4/2/2025 | 4/2/2025 3:59:56 PM EST |
| 5.00 | 0.38 | 0.46 | 0.40 | -0.01 | -2.44% | 339 | 75,152 | 0.60 | -0.28 | 0.15 | 0.00 | 4/2/2025 | 4/2/2025 3:59:56 PM EST |
| 6.00 | 0.75 | 0.84 | 0.84 | 0.00 | 0.00% | 0 | 1,085 | 0.52 | -0.47 | 0.21 | 0.00 | 4/1/2025 | 4/2/2025 3:59:56 PM EST |
| 7.00 | 1.38 | 1.44 | 1.21 | 0.00 | 0.00% | 0 | 3 | 0.47 | -0.68 | 0.21 | 0.00 | 3/26/2025 | 4/2/2025 3:59:56 PM EST |
| 8.00 | 2.16 | 2.32 | % | 0 | 0 | 0.47 | -0.84 | 0.15 | 0.00 | 4/2/2025 3:59:56 PM EST | |||
| 9.00 | 3.10 | 3.20 | % | 0 | 0 | 0.43 | -0.93 | 0.09 | 0.00 | 4/2/2025 3:59:56 PM EST | |||
| 10.00 | 4.05 | 4.75 | % | 0 | 0 | 0.65 | -0.97 | 0.05 | 0.00 | 4/2/2025 3:59:56 PM EST | |||
| 11.00 | 5.05 | 5.15 | % | 0 | 0 | 0.66 | -0.99 | 0.02 | 0.00 | 4/2/2025 3:59:56 PM EST | |||
| 12.00 | 6.05 | 6.15 | % | 0 | 0 | 0.73 | -0.99 | 0.01 | 0.00 | 4/2/2025 3:59:56 PM EST |