Options Chain for MEDICAL PPTYS TRUST INC COM (MPW) - $4.26 as of 11/20/2024 8:27:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.15 | 3.80 | 3.85 | 0.00 | 0.00% | 0 | 105 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 1.00 | 3.15 | 3.35 | 4.72 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 4:00:02 PM EST |
| 1.50 | 2.66 | 2.81 | 4.53 | 0.00 | 0.00% | 0 | 13 | 7.72 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 4:00:02 PM EST |
| 2.00 | 2.17 | 2.36 | 3.90 | 0.00 | 0.00% | 0 | 13 | 5.77 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 4:00:02 PM EST |
| 2.50 | 1.65 | 1.81 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 3.00 | 1.23 | 1.34 | 1.25 | 0.00 | 0.00% | 0 | 27 | 2.98 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 3.50 | 0.47 | 0.78 | 0.79 | 0.00 | 0.00% | 0 | 43 | 1.87 | 1.00 | 0.04 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 4.00 | 0.15 | 0.32 | 0.29 | -0.03 | -9.38% | 296 | 519 | 0.70 | 0.79 | 0.96 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 4.50 | 0.02 | 0.03 | 0.02 | -0.03 | -60.00% | 1,191 | 5,888 | 0.83 | 0.22 | 0.92 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 51 | 3,469 | 1.39 | 0.02 | 0.11 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 8 | 2,107 | 1.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1,630 | 2.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 6.50 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 48 | 2.94 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:02 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 24 | 3.34 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:02 PM EST |
| 7.50 | 0.00 | 0.02 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:02 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 44 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 4:00:02 PM EST |
| 8.50 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 9.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.43 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 1.00 | 0.00 | 0.43 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 1.50 | 0.00 | 0.43 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.43 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 2.50 | 0.00 | 0.43 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 925 | 2.58 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 7 | 1,777 | 1.56 | 0.00 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 4.00 | 0.04 | 0.05 | 0.05 | +0.01 | +25.00% | 4,626 | 8,483 | 1.07 | -0.21 | 0.96 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 4.50 | 0.23 | 0.30 | 0.30 | +0.07 | +30.44% | 2,026 | 10,276 | 1.06 | -0.78 | 0.92 | -0.02 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 5.00 | 0.55 | 0.78 | 0.76 | +0.06 | +8.58% | 120 | 699 | 1.81 | -0.98 | 0.11 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 5.50 | 1.18 | 1.35 | 1.27 | 0.00 | 0.00% | 0 | 9 | 2.68 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 6.00 | 1.72 | 1.79 | 1.73 | 0.00 | 0.00% | 0 | 42 | 3.28 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 6.50 | 2.03 | 2.49 | 1.93 | 0.00 | 0.00% | 0 | 30 | 3.82 | -1.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:02 PM EST |
| 7.00 | 2.72 | 2.84 | 2.80 | 0.00 | 0.00% | 0 | 1 | 4.69 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:02 PM EST |
| 7.50 | 2.85 | 3.30 | % | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 8.00 | 3.70 | 3.80 | % | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 8.50 | 4.20 | 4.35 | % | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 9.00 | 4.70 | 5.80 | % | 0 | 0 | 7.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 9.50 | 5.20 | 6.30 | % | 0 | 0 | 7.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 10.00 | 5.25 | 5.85 | % | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |