Options Chain for MEDICAL PPTYS TRUST INC COM (MPW) - $4.43 as of 6/16/2025 8:55:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.40 | 4.75 | 4.03 | -0.20 | -4.73% | 8 | 6 | 3.61 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 1.00 | 2.89 | 4.05 | 3.62 | 0.00 | 0.00% | 0 | 0 | 5.51 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/16/2025 4:00:01 PM EST |
| 1.50 | 2.30 | 3.50 | 2.89 | 0.00 | 0.00% | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 6/16/2025 4:00:01 PM EST |
| 2.00 | 1.99 | 3.05 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 2.50 | 1.61 | 2.28 | % | 0 | 0 | 2.56 | 1.00 | 0.01 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 3.00 | 1.03 | 2.02 | 1.45 | -0.08 | -5.23% | 1 | 10 | 1.18 | 0.93 | 0.14 | 0.00 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 3.50 | 0.68 | 1.23 | 1.05 | +0.02 | +1.95% | 20 | 85 | 1.06 | 0.80 | 0.20 | 0.00 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 4.00 | 0.62 | 0.95 | 0.77 | 0.00 | 0.00% | 0 | 99 | 1.44 | 0.68 | 0.29 | 0.00 | 6/9/2025 | 6/16/2025 4:00:01 PM EST |
| 4.50 | 0.00 | 0.47 | 0.39 | +0.01 | +2.64% | 6 | 754 | 0.80 | 0.51 | 0.34 | 0.00 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 5.00 | 0.16 | 0.22 | 0.19 | -0.03 | -13.64% | 92 | 7,507 | 0.45 | 0.34 | 0.33 | 0.00 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 5.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 35 | 867 | 0.68 | 0.22 | 0.26 | 0.00 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 342 | 0.54 | 0.12 | 0.19 | 0.00 | 6/12/2025 | 6/16/2025 4:00:01 PM EST |
| 7.00 | 0.00 | 0.32 | 0.03 | 0.00 | 0.00% | 0 | 100 | 1.07 | 0.04 | 0.07 | 0.00 | 5/23/2025 | 6/16/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.23 | % | 0 | 0 | 1.09 | 0.01 | 0.02 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.01 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.08 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 6/16/2025 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 | 5.44 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 1.00 | 0.00 | 0.30 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 1.50 | 0.00 | 0.72 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.33 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 2.50 | 0.00 | 0.17 | 0.07 | 0.00 | 0.00% | 0 | 89 | 2.04 | 0.00 | 0.01 | 0.00 | 6/9/2025 | 6/16/2025 4:00:01 PM EST |
| 3.00 | 0.00 | 0.16 | 0.12 | 0.00 | 0.00% | 0 | 177 | 1.13 | -0.07 | 0.14 | 0.00 | 6/10/2025 | 6/16/2025 4:00:01 PM EST |
| 3.50 | 0.17 | 0.20 | 0.18 | -0.02 | -10.00% | 14 | 460 | 0.61 | -0.20 | 0.20 | 0.00 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 4.00 | 0.32 | 0.34 | 0.33 | -0.02 | -5.72% | 17,538 | 432 | 0.61 | -0.32 | 0.29 | 0.00 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 4.50 | 0.53 | 0.57 | 0.51 | -0.09 | -15.00% | 1 | 321 | 0.57 | -0.49 | 0.34 | 0.00 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 5.00 | 0.84 | 0.91 | 0.90 | 0.00 | 0.00% | 0 | 376 | 0.55 | -0.66 | 0.33 | 0.00 | 6/13/2025 | 6/16/2025 4:00:01 PM EST |
| 5.50 | 1.05 | 1.40 | 1.22 | +0.03 | +2.53% | 36 | 51 | 1.29 | -0.78 | 0.26 | 0.00 | 6/16/2025 | 6/16/2025 4:00:01 PM EST |
| 6.00 | 1.50 | 2.27 | 1.47 | 0.00 | 0.00% | 0 | 128 | 1.02 | -0.88 | 0.19 | 0.00 | 6/11/2025 | 6/16/2025 4:00:01 PM EST |
| 7.00 | 2.54 | 3.50 | % | 0 | 0 | 1.16 | -0.96 | 0.07 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 8.00 | 2.86 | 3.80 | % | 0 | 0 | 1.67 | -0.99 | 0.02 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 9.00 | 4.35 | 5.45 | % | 0 | 0 | 2.01 | -1.00 | 0.01 | 0.00 | 6/16/2025 4:00:01 PM EST | |||
| 10.00 | 5.60 | 5.70 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/16/2025 4:00:01 PM EST |