Options Chain for MEDICAL PPTYS TRUST INC COM (MPW) - $4.90 as of 9/6/2024 4:00:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.35 | 4.60 | % | 0 | 0 | 8.20 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 1.00 | 3.85 | 4.10 | 3.85 | 0.00 | 0.00% | 0 | 1 | 5.62 | 1.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:56 PM EST |
| 1.50 | 3.35 | 3.75 | 3.45 | 0.00 | 0.00% | 0 | 10 | 4.26 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 2.00 | 2.68 | 3.20 | 2.59 | 0.00 | 0.00% | 0 | 25 | 5.44 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:56 PM EST |
| 2.50 | 2.41 | 2.61 | 2.38 | 0.00 | 0.00% | 0 | 47 | 3.22 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 3.00 | 1.66 | 2.20 | 1.57 | 0.00 | 0.00% | 0 | 19 | 2.26 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 3.50 | 1.39 | 1.58 | 1.00 | 0.00 | 0.00% | 0 | 17 | 1.52 | 1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:56 PM EST |
| 4.00 | 0.92 | 1.08 | 0.97 | -0.03 | -3.00% | 3 | 163 | 0.92 | 0.96 | 0.33 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 4.50 | 0.44 | 0.50 | 0.44 | +0.03 | +7.32% | 343 | 3,111 | 0.63 | 0.77 | 0.57 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 5.00 | 0.12 | 0.17 | 0.15 | +0.02 | +15.39% | 2,010 | 8,495 | 0.57 | 0.43 | 0.81 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 5.50 | 0.04 | 0.05 | 0.03 | 0.00 | 0.00% | 371 | 6,629 | 0.61 | 0.09 | 0.34 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 6.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 177 | 3,383 | 0.67 | 0.01 | 0.04 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 6.50 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 0 | 10 | 1.06 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 7.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 444 | 1.18 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:56 PM EST |
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 65 | 1.24 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:56 PM EST |
| 8.50 | 0.00 | 0.43 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.27 | 0.03 | 0.00 | 0.00% | 0 | 5 | 2.96 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:56 PM EST |
| 9.50 | 0.00 | 0.22 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.01 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 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 | 0.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 1.00 | 0.00 | 0.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 1.50 | 0.00 | 0.27 | % | 0 | 0 | 6.29 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 22 | 2.21 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:56 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,198 | 1.69 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:56 PM EST |
| 3.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 11 | 1,494 | 1.57 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 3.50 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 38 | 4,202 | 1.02 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 4.00 | 0.05 | 0.06 | 0.05 | 0.00 | 0.00% | 1,694 | 25,016 | 0.91 | -0.04 | 0.33 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 4.50 | 0.11 | 0.12 | 0.11 | +0.01 | +10.00% | 2,788 | 9,418 | 0.70 | -0.23 | 0.57 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 5.00 | 0.29 | 0.40 | 0.29 | -0.03 | -9.38% | 90 | 4,913 | 0.56 | -0.57 | 0.81 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 5.50 | 0.55 | 1.08 | 0.75 | +0.02 | +2.74% | 4 | 3,351 | 0.63 | -0.91 | 0.34 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 6.00 | 1.07 | 1.21 | 1.22 | +0.18 | +17.31% | 6 | 6,133 | 0.98 | -0.99 | 0.04 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 6.50 | 1.56 | 1.73 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 7.00 | 2.04 | 2.19 | 2.16 | +0.05 | +2.37% | 1 | 104 | 0.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 7.50 | 2.52 | 2.69 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 8.00 | 2.97 | 3.60 | 3.50 | 0.00 | 0.00% | 0 | 10 | 1.84 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:56 PM EST |
| 8.50 | 3.60 | 4.10 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 9.00 | 4.10 | 4.50 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 9.50 | 4.60 | 4.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 10.00 | 5.10 | 5.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |