Options Chain for MEDICAL PROPERTIES TRUST INC COM (MPT) - $5.22 as of 2/4/2026 5:56:51 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 | 4.50 | 4.85 | 4.68 | 4.85 | -0.10 | -2.02% | 9.36 | 10 | 139 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/2/2026 4:00:07 PM EST |
| 1.00 | 4.05 | 6.30 | 5.18 | 4.45 | -0.10 | -2.20% | 5.18 | 195 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/2/2026 4:00:07 PM EST |
| 1.50 | 3.40 | 5.75 | 4.58 | 4.58 | +0.07 | +1.56% | 3.05 | 14 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/2/2026 4:00:07 PM EST |
| 2.00 | 2.99 | 5.30 | 4.15 | 4.18 | +1.03 | +32.70% | 2.08 | 29 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/2/2026 4:00:07 PM EST |
| 2.50 | 2.29 | 4.90 | 3.60 | 2.84 | -0.08 | -2.74% | 1.44 | 11 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/2/2026 4:00:07 PM EST |
| 3.00 | 1.89 | 4.40 | 3.15 | % | 1.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:07 PM EST | |||
| 3.50 | 1.39 | 2.06 | 1.73 | % | 0.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:07 PM EST | |||
| 4.00 | 0.89 | 1.56 | 1.23 | 1.17 | 0.00 | 0.00% | 0.31 | 0 | 452 | 0.00 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/2/2026 4:00:07 PM EST |
| 4.50 | 0.54 | 0.86 | 0.70 | 0.80 | +0.11 | +15.95% | 0.16 | 369 | 580 | 1.70 | 0.99 | 0.13 | 0.00 | 2/4/2026 | 2/2/2026 4:00:07 PM EST |
| 5.00 | 0.22 | 0.26 | 0.24 | 0.24 | +0.03 | +14.29% | 0.05 | 1,130 | 2,370 | 0.68 | 0.63 | 1.43 | -0.02 | 2/4/2026 | 2/2/2026 4:00:07 PM EST |
| 5.50 | 0.01 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 0.00 | 47,629 | 15,506 | 0.58 | 0.05 | 0.44 | 0.00 | 2/4/2026 | 2/2/2026 4:00:07 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 147 | 157 | 0.94 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/2/2026 4:00:07 PM EST |
| 6.50 | 0.00 | 0.23 | 0.12 | 0.01 | % | 0.02 | 11 | 0 | 7.84 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/2/2026 4:00:07 PM EST | |
| 7.00 | 0.00 | 0.71 | 0.36 | % | 0.05 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:07 PM EST | |||
| 7.50 | 0.00 | 0.71 | 0.36 | % | 0.05 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:07 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:07 PM EST | |||
| 8.50 | 0.00 | 0.04 | 0.02 | % | 0.00 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:07 PM EST | |||
| 9.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:07 PM EST | |||
| 9.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:07 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 | 0.01 | 0.01 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:07 PM EST | |||
| 1.00 | 0.00 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:07 PM EST | |||
| 1.50 | 0.00 | 2.15 | 1.08 | % | 0.72 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:07 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:07 PM EST | |||
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:07 PM EST | |||
| 3.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 23 | 1.31 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:07 PM EST | |||
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 856 | 0.99 | -0.01 | 0.13 | 0.00 | 2/3/2026 | 2/2/2026 4:00:07 PM EST |
| 5.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 166 | 5,073 | 0.33 | -0.37 | 1.43 | -0.02 | 2/4/2026 | 2/2/2026 4:00:07 PM EST |
| 5.50 | 0.23 | 0.36 | 0.30 | 0.29 | -0.10 | -25.65% | 0.05 | 29 | 448 | 1.30 | -0.95 | 0.44 | 0.00 | 2/4/2026 | 2/2/2026 4:00:07 PM EST |
| 6.00 | 0.44 | 1.31 | 0.88 | % | 0.15 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:07 PM EST | |||
| 6.50 | 0.94 | 1.61 | 1.28 | % | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:07 PM EST | |||
| 7.00 | 1.44 | 2.11 | 1.78 | % | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:07 PM EST | |||
| 7.50 | 1.94 | 2.61 | 2.28 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:07 PM EST | |||
| 8.00 | 2.19 | 3.55 | 2.87 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:07 PM EST | |||
| 8.50 | 2.74 | 4.05 | 3.40 | % | 0.40 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:07 PM EST | |||
| 9.00 | 3.20 | 4.75 | 3.98 | % | 0.44 | 0 | 0 | 7.06 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:07 PM EST | |||
| 9.50 | 3.65 | 5.25 | 4.45 | % | 0.47 | 0 | 0 | 6.28 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:07 PM EST |