Options Chain for MEDICAL PPTYS TRUST INC COM (MPW) - $5.20 as of 5/13/2025 11:59:24 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.15 | 5.35 | 5.15 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 10:58:57 AM EST |
| 1.00 | 3.85 | 4.20 | 4.12 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:58:57 AM EST |
| 1.50 | 3.50 | 3.70 | 4.60 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 5/13/2025 10:58:57 AM EST |
| 2.00 | 2.99 | 3.10 | 3.22 | 0.00 | 0.00% | 0 | 0 | 7.10 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:58:57 AM EST |
| 2.50 | 2.50 | 2.69 | 2.58 | -0.10 | -3.74% | 2 | 2 | 5.37 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:58:57 AM EST |
| 3.00 | 2.03 | 2.16 | 2.32 | 0.00 | 0.00% | 0 | 40 | 3.98 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 10:58:57 AM EST |
| 3.50 | 1.49 | 1.61 | 2.58 | 0.00 | 0.00% | 0 | 9 | 3.42 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 5/13/2025 10:58:57 AM EST |
| 4.00 | 0.99 | 1.16 | 1.25 | 0.00 | 0.00% | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:58:57 AM EST |
| 4.50 | 0.56 | 0.60 | 0.69 | 0.00 | 0.00% | 0 | 333 | 1.31 | 1.00 | 0.03 | 0.00 | 5/12/2025 | 5/13/2025 10:58:57 AM EST |
| 5.00 | 0.12 | 0.14 | 0.13 | -0.13 | -50.00% | 49 | 7,074 | 0.42 | 0.76 | 1.52 | -0.01 | 5/13/2025 | 5/13/2025 10:58:57 AM EST |
| 5.50 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 145 | 5,940 | 0.52 | 0.02 | 0.27 | 0.00 | 5/13/2025 | 5/13/2025 10:58:57 AM EST |
| 6.00 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 9 | 23,602 | 1.27 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:58:57 AM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 141 | 1.38 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 10:58:57 AM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 30,887 | 1.72 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:58:57 AM EST |
| 7.50 | 0.00 | 0.25 | % | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5,417 | 2.30 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 10:58:57 AM EST |
| 8.50 | 0.00 | 0.31 | 0.01 | 0.00 | 0.00% | 0 | 1 | 5.63 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 10:58:57 AM EST |
| 9.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 538 | 2.79 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 10:58:57 AM EST |
| 9.50 | 0.00 | 0.01 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 11.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 12.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 1.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:58:57 AM EST |
| 1.50 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:58:57 AM EST |
| 2.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 10:58:57 AM EST |
| 2.50 | 0.00 | 0.54 | 0.03 | 0.00 | 0.00% | 0 | 259 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/13/2025 10:58:57 AM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,600 | 2.93 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:58:57 AM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,025 | 2.18 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:58:57 AM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 2,097 | 1.52 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 10:58:57 AM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 2 | 15,049 | 0.90 | 0.00 | 0.03 | 0.00 | 5/13/2025 | 5/13/2025 10:58:57 AM EST |
| 5.00 | 0.05 | 0.07 | 0.07 | +0.03 | +75.00% | 10,327 | 24,149 | 0.43 | -0.24 | 1.52 | -0.01 | 5/13/2025 | 5/13/2025 10:58:57 AM EST |
| 5.50 | 0.43 | 0.46 | 0.42 | +0.14 | +50.00% | 84 | 4,116 | 0.77 | -0.98 | 0.27 | 0.00 | 5/13/2025 | 5/13/2025 10:58:57 AM EST |
| 6.00 | 0.90 | 0.98 | 0.79 | 0.00 | 0.00% | 0 | 5,984 | 1.53 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:58:57 AM EST |
| 6.50 | 0.65 | 2.00 | % | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 7.00 | 1.83 | 2.05 | 1.94 | +0.11 | +6.02% | 2 | 94 | 3.78 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 10:58:57 AM EST |
| 7.50 | 2.40 | 2.46 | % | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 8.00 | 2.84 | 2.97 | 2.92 | 0.00 | 0.00% | 0 | 3 | 3.45 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 5/13/2025 10:58:57 AM EST |
| 8.50 | 3.30 | 3.50 | 3.27 | 0.00 | 0.00% | 0 | 1 | 4.39 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 10:58:57 AM EST |
| 9.00 | 3.80 | 4.00 | % | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 9.50 | 4.30 | 4.50 | % | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 10.00 | 4.85 | 5.00 | % | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 11.00 | 5.80 | 6.00 | % | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST | |||
| 12.00 | 6.90 | 7.00 | % | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 5/13/2025 10:58:57 AM EST |