Options Chain for MEDICAL PPTYS TRUST INC COM (MPW) - $5.43 as of 10/8/2025 4:22:07 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 | 4.80 | 4.90 | 4.85 | 4.94 | -0.03 | -0.61% | 9.70 | 7 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 1.00 | 4.30 | 4.45 | 4.38 | 4.43 | 0.00 | 0.00% | 4.38 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 1.50 | 3.80 | 3.95 | 3.88 | 3.96 | 0.00 | 0.00% | 2.59 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 2.00 | 3.30 | 3.45 | 3.38 | 3.37 | -0.28 | -7.68% | 1.69 | 1 | 1 | 9.52 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 2.50 | 2.79 | 2.93 | 2.86 | 2.97 | % | 1.14 | 1 | 0 | 7.08 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST | |
| 3.00 | 2.28 | 2.47 | 2.38 | 2.07 | 0.00 | 0.00% | 0.79 | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:51 PM EST |
| 3.50 | 1.80 | 1.99 | 1.90 | 2.25 | 0.00 | 0.00% | 0.54 | 0 | 2 | 5.34 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:51 PM EST |
| 4.00 | 1.31 | 1.41 | 1.36 | 1.36 | -0.05 | -3.55% | 0.34 | 40 | 10 | 3.55 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 4.50 | 0.85 | 0.90 | 0.88 | 0.86 | -0.05 | -5.50% | 0.20 | 4 | 189 | 1.66 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 5.00 | 0.38 | 0.41 | 0.40 | 0.37 | -0.03 | -7.50% | 0.08 | 94 | 1,732 | 0.84 | 0.96 | 0.45 | -0.01 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 5.50 | 0.03 | 0.06 | 0.05 | 0.03 | -0.03 | -50.00% | 0.01 | 507 | 4,962 | 0.59 | 0.31 | 1.61 | -0.02 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 257 | 14,589 | 0.95 | 0.00 | 0.04 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 404 | 1.46 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.91 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 0.12 | 0.06 | % | 0.01 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.98 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:51 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 9.75 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 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 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 3:59:51 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 103 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 1.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:51 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 3:59:51 PM EST |
| 2.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 3:59:51 PM EST |
| 3.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 600 | 3.70 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 546 | 2.18 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:51 PM EST |
| 4.50 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2,070 | 1.83 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 1,396 | 0.96 | -0.04 | 0.45 | -0.01 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 5.50 | 0.14 | 0.17 | 0.16 | 0.15 | -0.02 | -11.77% | 0.03 | 73 | 591 | 0.55 | -0.69 | 1.61 | -0.02 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 6.00 | 0.54 | 0.65 | 0.60 | 1.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 2.94 | -1.00 | 0.04 | 0.00 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 6.50 | 1.05 | 1.45 | 1.25 | % | 0.19 | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 7.00 | 1.56 | 1.83 | 1.70 | 1.97 | 0.00 | 0.00% | 0.24 | 0 | 5 | 4.14 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:51 PM EST |
| 7.50 | 2.04 | 2.65 | 2.35 | % | 0.31 | 0 | 0 | 7.09 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 8.00 | 2.57 | 3.40 | 2.99 | % | 0.37 | 0 | 0 | 9.33 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 8.50 | 3.05 | 3.80 | 3.43 | 3.27 | 0.00 | 0.00% | 0.40 | 0 | 0 | 9.23 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 9.50 | 4.05 | 4.70 | 4.38 | 4.17 | 0.00 | 0.00% | 0.46 | 0 | 1 | 9.49 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |