Options Chain for MEDICAL PROPERTIES TRUST INC COM (MPT) - $4.70 as of 8/7/2026 8:43:28 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 | 3.90 | 4.50 | 4.20 | 4.16 | +0.01 | +0.25% | 8.40 | 37 | 39 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 1.00 | 3.60 | 4.00 | 3.80 | 3.80 | -0.07 | -1.81% | 3.80 | 11 | 46 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 1.50 | 2.94 | 3.50 | 3.22 | 3.09 | 0.00 | 0.00% | 2.15 | 0 | 0 | 9.16 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:54 PM EST |
| 2.00 | 2.44 | 2.97 | 2.71 | % | 1.35 | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 2.50 | 1.94 | 2.47 | 2.21 | 2.10 | 0.00 | 0.00% | 0.88 | 0 | 25 | 5.36 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 8/7/2026 3:59:54 PM EST |
| 3.00 | 1.44 | 1.98 | 1.71 | % | 0.57 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 3.50 | 0.96 | 1.47 | 1.22 | % | 0.35 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 4.00 | 0.56 | 0.89 | 0.73 | 0.78 | 0.00 | 0.00% | 0.18 | 0 | 96 | 1.90 | 0.99 | 0.14 | 0.00 | 7/30/2026 | 8/7/2026 3:59:54 PM EST |
| 4.50 | 0.21 | 0.33 | 0.27 | 0.33 | +0.09 | +37.50% | 0.06 | 198 | 2,131 | 0.52 | 0.74 | 0.96 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 5.00 | 0.06 | 0.07 | 0.07 | 0.06 | +0.02 | +50.00% | 0.01 | 4,428 | 2,364 | 0.65 | 0.20 | 0.85 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 5.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 602 | 1,715 | 0.75 | 0.01 | 0.09 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.01 | 1 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 6.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/7/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.03 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 8.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.95 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:54 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 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 1.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.02 | -16.67% | 0.10 | 4 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 1.50 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.91 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:54 PM EST |
| 2.50 | 0.00 | 0.20 | 0.10 | 0.01 | % | 0.04 | 1 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST | |
| 3.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.79 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 3:59:54 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.20 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/7/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 77 | 1,468 | 0.73 | -0.01 | 0.14 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 4.50 | 0.07 | 0.09 | 0.08 | 0.08 | -0.01 | -11.12% | 0.02 | 593 | 3,732 | 0.63 | -0.26 | 0.96 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 5.00 | 0.23 | 0.46 | 0.35 | 0.42 | -0.05 | -10.64% | 0.07 | 6 | 460 | 1.07 | -0.80 | 0.85 | -0.01 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 5.50 | 0.60 | 1.04 | 0.82 | 0.92 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.97 | -0.99 | 0.09 | 0.00 | 8/5/2026 | 8/7/2026 3:59:54 PM EST |
| 6.00 | 1.10 | 1.59 | 1.35 | 1.25 | -0.17 | -11.98% | 0.23 | 14 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST |
| 6.50 | 1.57 | 2.08 | 1.83 | 1.79 | % | 0.28 | 2 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST | |
| 7.00 | 2.05 | 2.58 | 2.32 | % | 0.33 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 7.50 | 2.60 | 3.05 | 2.83 | 2.89 | % | 0.38 | 1 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 3:59:54 PM EST | |
| 8.00 | 3.05 | 3.60 | 3.33 | % | 0.42 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 8.50 | 3.55 | 4.10 | 3.83 | % | 0.45 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST | |||
| 9.00 | 4.05 | 4.60 | 4.33 | % | 0.48 | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:54 PM EST |