Options Chain for MEDICAL PROPERTIES TRUST INC COM (MPT) - $1.87 as of 11/6/2026 6:57:51 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 | 1.26 | 1.37 | 1.32 | 1.31 | -0.09 | -6.43% | 2.64 | 139 | 108 | 8.27 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 1.00 | 0.74 | 0.89 | 0.82 | 0.82 | -0.21 | -20.39% | 0.82 | 30 | 5 | 4.71 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 1.50 | 0.25 | 0.40 | 0.33 | 0.33 | -0.30 | -47.62% | 0.22 | 5 | 3 | 2.35 | 0.91 | 0.64 | 0.00 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 2.00 | 0.03 | 0.04 | 0.04 | 0.03 | -0.04 | -57.15% | 0.02 | 543 | 212 | 1.00 | 0.25 | 1.28 | -0.01 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 2.50 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.02 | 10 | 692 | 1.47 | 0.01 | 0.10 | 0.00 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 155 | 2.07 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 4:00:05 PM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 232 | 2.89 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 99 | 2.93 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 5.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 6.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 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 | 0.33 | 0.17 | 0.01 | -0.07 | -87.50% | 0.34 | 4 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 1.00 | 0.00 | 0.21 | 0.11 | 0.01 | -0.12 | -92.31% | 0.11 | 4 | 5 | 2.60 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 1.50 | 0.01 | 0.06 | 0.04 | 0.04 | +0.01 | +33.34% | 0.03 | 1,170 | 1,825 | 1.74 | -0.09 | 0.64 | 0.00 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 2.00 | 0.22 | 0.35 | 0.29 | 0.23 | +0.03 | +15.00% | 0.14 | 363 | 8,463 | 1.68 | -0.75 | 1.28 | -0.01 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 2.50 | 0.67 | 0.73 | 0.70 | 0.69 | +0.05 | +7.82% | 0.28 | 7 | 376 | 2.02 | -0.99 | 0.10 | 0.00 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 3.00 | 1.08 | 1.30 | 1.19 | 1.15 | -0.18 | -13.54% | 0.40 | 100 | 968 | 3.79 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:05 PM EST |
| 3.50 | 1.31 | 1.99 | 1.65 | 1.65 | 0.00 | 0.00% | 0.47 | 0 | 20 | 6.59 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:05 PM EST |
| 4.00 | 1.82 | 2.50 | 2.16 | 2.07 | 0.00 | 0.00% | 0.54 | 0 | 6 | 7.27 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:05 PM EST |
| 4.50 | 2.32 | 3.05 | 2.69 | 2.42 | 0.00 | 0.00% | 0.60 | 0 | 1 | 8.26 | -1.00 | 0.00 | 0.00 | 11/2/2026 | 11/6/2026 4:00:05 PM EST |
| 5.00 | 2.82 | 3.60 | 3.21 | 3.00 | 0.00 | 0.00% | 0.64 | 0 | 2 | 9.19 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:05 PM EST |
| 5.50 | 3.30 | 4.10 | 3.70 | 3.45 | 0.00 | 0.00% | 0.67 | 0 | 0 | 9.54 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:05 PM EST |
| 6.00 | 3.80 | 4.60 | 4.20 | 4.02 | 0.00 | 0.00% | 0.70 | 0 | 5 | 9.87 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:05 PM EST |
| 6.50 | 4.30 | 5.05 | 4.68 | % | 0.72 | 0 | 0 | 9.64 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:05 PM EST | |||
| 7.00 | 4.80 | 5.60 | 5.20 | 4.97 | 0.00 | 0.00% | 0.74 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:05 PM EST |