Options Chain for MEDICAL PROPERTIES TRUST INC COM (MPT) - $5.33 as of 5/8/2026 7:52:17 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 | 4.55 | 5.00 | 4.78 | 4.85 | +0.13 | +2.76% | 9.56 | 2 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 1.00 | 4.10 | 4.50 | 4.30 | 4.45 | +0.13 | +3.01% | 4.30 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 1.50 | 3.55 | 3.85 | 3.70 | 3.67 | 0.00 | 0.00% | 2.47 | 0 | 1 | 7.74 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:51 PM EST |
| 2.00 | 3.00 | 3.40 | 3.20 | % | 1.60 | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 2.50 | 2.52 | 2.89 | 2.71 | 2.27 | 0.00 | 0.00% | 1.08 | 0 | 22 | 5.24 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 5/8/2026 3:59:51 PM EST |
| 3.00 | 2.11 | 2.30 | 2.21 | 2.22 | -0.03 | -1.34% | 0.74 | 20 | 2 | 3.45 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 3.50 | 1.52 | 1.80 | 1.66 | 1.84 | +0.10 | +5.75% | 0.47 | 2 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 4.00 | 0.94 | 1.30 | 1.12 | 1.39 | +0.09 | +6.93% | 0.28 | 6 | 1 | 1.99 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 4.50 | 0.62 | 0.80 | 0.71 | 0.96 | +0.24 | +33.34% | 0.16 | 1 | 311 | 1.34 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 5.00 | 0.18 | 0.24 | 0.21 | 0.22 | -0.12 | -35.30% | 0.04 | 51 | 4,822 | 0.45 | 0.77 | 1.24 | 0.00 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 5.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1,237 | 6,425 | 0.37 | 0.05 | 0.64 | 0.00 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 34 | 1,816 | 0.64 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 6.50 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:51 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.83 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/8/2026 3:59:51 PM EST |
| 8.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 8.50 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.21 | 0.11 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/8/2026 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 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 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 | 5/8/2026 3:59:51 PM EST | |||
| 1.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:51 PM EST |
| 2.00 | 0.00 | 0.22 | 0.11 | % | 0.06 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 2.50 | 0.00 | 0.22 | 0.11 | % | 0.04 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.22 | 0.11 | % | 0.04 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:51 PM EST | |||
| 3.50 | 0.00 | 0.22 | 0.11 | 0.05 | % | 0.03 | 1 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:51 PM EST | |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.05 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:51 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 1,938 | 0.64 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 5.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 632 | 3,047 | 0.28 | -0.23 | 1.24 | 0.00 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 5.50 | 0.24 | 0.36 | 0.30 | 0.17 | -0.21 | -55.27% | 0.05 | 3 | 95 | 0.52 | -0.95 | 0.64 | 0.00 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 6.00 | 0.74 | 0.86 | 0.80 | 0.74 | -0.06 | -7.50% | 0.13 | 11 | 1 | 0.92 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 6.50 | 1.23 | 1.34 | 1.29 | 1.31 | +0.08 | +6.51% | 0.20 | 8 | 3 | 1.08 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:51 PM EST |
| 7.00 | 1.66 | 2.04 | 1.85 | 1.73 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:51 PM EST |
| 7.50 | 1.80 | 2.55 | 2.18 | 2.28 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:51 PM EST |
| 8.00 | 2.45 | 3.10 | 2.78 | 2.77 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:51 PM EST |
| 8.50 | 2.95 | 3.60 | 3.28 | 3.30 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:51 PM EST |
| 9.00 | 3.40 | 4.10 | 3.75 | 3.78 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.89 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:51 PM EST |