Options Chain for MEDICAL PROPERTIES TRUST INC COM (MPT) - $4.59 as of 6/22/2026 5:33:17 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 | 3.70 | 4.30 | 4.00 | 4.05 | -0.03 | -0.74% | 8.00 | 45 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:51 PM EST |
| 1.00 | 3.15 | 3.90 | 3.53 | 3.65 | 0.00 | 0.00% | 3.53 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 3:59:51 PM EST |
| 1.50 | 2.67 | 3.40 | 3.04 | 3.78 | 0.00 | 0.00% | 2.03 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/22/2026 3:59:51 PM EST |
| 2.00 | 2.17 | 2.86 | 2.52 | % | 1.26 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/22/2026 3:59:51 PM EST | |||
| 2.50 | 1.70 | 2.37 | 2.04 | 2.18 | 0.00 | 0.00% | 0.82 | 0 | 0 | 8.16 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 3:59:51 PM EST |
| 3.00 | 1.20 | 1.87 | 1.54 | 1.86 | 0.00 | 0.00% | 0.51 | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 3:59:51 PM EST |
| 3.50 | 0.70 | 1.38 | 1.04 | % | 0.30 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 6/22/2026 3:59:51 PM EST | |||
| 4.00 | 0.26 | 0.81 | 0.54 | % | 0.14 | 0 | 0 | 3.05 | 1.00 | 0.05 | 0.00 | 6/22/2026 3:59:51 PM EST | |||
| 4.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.04 | -40.00% | 0.01 | 537 | 204 | 0.37 | 0.47 | 2.34 | -0.01 | 6/22/2026 | 6/22/2026 3:59:51 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 2,188 | 0.70 | 0.00 | 0.03 | 0.00 | 6/22/2026 | 6/22/2026 3:59:51 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 1 | 978 | 1.13 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:51 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.50 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/22/2026 3:59:51 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/22/2026 3:59:51 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 3:59:51 PM EST |
| 8.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:51 PM EST | |||
| 8.50 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:51 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 | 0.02 | 0.01 | 0.07 | % | 0.02 | 7 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:51 PM EST | |
| 1.00 | 0.00 | 0.22 | 0.11 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:51 PM EST | |||
| 1.50 | 0.00 | 0.22 | 0.11 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.22 | 0.11 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:51 PM EST | |||
| 2.50 | 0.00 | 0.23 | 0.12 | % | 0.05 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 6/22/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.94 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/22/2026 3:59:51 PM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.59 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/22/2026 3:59:51 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.74 | 0.00 | 0.05 | 0.00 | 6/18/2026 | 6/22/2026 3:59:51 PM EST |
| 4.50 | 0.06 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.02 | 2,221 | 538 | 0.36 | -0.53 | 2.34 | -0.01 | 6/22/2026 | 6/22/2026 3:59:51 PM EST |
| 5.00 | 0.48 | 0.56 | 0.52 | 0.52 | +0.04 | +8.34% | 0.10 | 115 | 1,602 | 0.99 | -1.00 | 0.03 | 0.00 | 6/22/2026 | 6/22/2026 3:59:51 PM EST |
| 5.50 | 0.94 | 1.08 | 1.01 | 1.04 | +0.26 | +33.34% | 0.18 | 5 | 131 | 1.74 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:51 PM EST |
| 6.00 | 1.13 | 1.80 | 1.47 | % | 0.24 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:51 PM EST | |||
| 6.50 | 1.63 | 2.30 | 1.97 | % | 0.30 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:51 PM EST | |||
| 7.00 | 2.13 | 2.83 | 2.48 | % | 0.35 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:51 PM EST | |||
| 7.50 | 2.63 | 3.35 | 2.99 | % | 0.40 | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:51 PM EST | |||
| 8.00 | 3.10 | 3.85 | 3.48 | % | 0.43 | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 6/22/2026 3:59:51 PM EST | |||
| 8.50 | 3.60 | 4.35 | 3.98 | 3.97 | % | 0.47 | 2 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:51 PM EST | |
| 9.00 | 4.10 | 4.85 | 4.48 | 4.47 | % | 0.50 | 1 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 6/22/2026 3:59:51 PM EST |