Options Chain for MEDICAL PPTYS TRUST INC COM (MPW) - $4.51 as of 4/26/2024 9:30:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.65 | 4.45 | 4.07 | 0.00 | 0.00% | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:40 PM EST |
| 1.00 | 3.10 | 3.65 | 3.90 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:40 PM EST |
| 1.50 | 2.89 | 3.45 | 3.30 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:40 PM EST |
| 2.00 | 2.46 | 2.95 | 2.89 | 0.00 | 0.00% | 0 | 0 | 8.10 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:40 PM EST |
| 2.50 | 1.89 | 2.15 | 2.10 | 0.00 | 0.00% | 0 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:40 PM EST |
| 3.00 | 1.45 | 1.96 | 2.19 | 0.00 | 0.00% | 0 | 10 | 5.11 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:40 PM EST |
| 3.50 | 0.96 | 1.12 | 1.02 | 0.00 | 0.00% | 0 | 10 | 3.93 | 0.97 | 0.14 | 0.00 | 4/25/2024 | 4/26/2024 3:59:40 PM EST |
| 4.00 | 0.47 | 0.66 | 0.61 | -0.09 | -12.86% | 3 | 192 | 3.04 | 0.83 | 0.41 | -0.01 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 4.50 | 0.20 | 0.25 | 0.24 | -0.04 | -14.29% | 2,278 | 4,006 | 0.92 | 0.55 | 0.68 | -0.02 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 5.00 | 0.04 | 0.07 | 0.05 | -0.03 | -37.50% | 2,459 | 6,622 | 0.81 | 0.23 | 0.54 | -0.01 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 5.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 326 | 3,388 | 0.88 | 0.06 | 0.22 | 0.00 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 6.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 37 | 561 | 1.11 | 0.01 | 0.05 | 0.00 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 6.50 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 93 | 1.35 | 0.00 | 0.01 | 0.00 | 4/15/2024 | 4/26/2024 3:59:40 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:40 PM EST |
| 7.50 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 50 | 2.26 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:40 PM EST |
| 8.00 | 0.00 | 0.02 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 8.50 | 0.00 | 0.27 | % | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 9.00 | 0.00 | 0.20 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 9.50 | 0.00 | 0.05 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 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 | 4/26/2024 3:59:40 PM EST | |||
| 1.00 | 0.00 | 0.43 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 1.50 | 0.00 | 0.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 2.00 | 0.00 | 0.25 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 2.50 | 0.00 | 0.21 | 0.04 | 0.00 | 0.00% | 0 | 1 | 2.20 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/26/2024 3:59:40 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,290 | 1.60 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:40 PM EST |
| 3.50 | 0.01 | 0.03 | 0.03 | +0.02 | +200.00% | 139 | 2,185 | 1.35 | -0.03 | 0.14 | 0.00 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 4.00 | 0.06 | 0.07 | 0.06 | 0.00 | 0.00% | 691 | 5,639 | 1.03 | -0.17 | 0.41 | -0.01 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 4.50 | 0.20 | 0.22 | 0.21 | -0.02 | -8.70% | 3,326 | 7,337 | 0.90 | -0.45 | 0.68 | -0.02 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 5.00 | 0.52 | 0.69 | 0.52 | -0.02 | -3.71% | 53 | 631 | 0.79 | -0.77 | 0.54 | -0.01 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 5.50 | 0.95 | 1.42 | 0.97 | 0.00 | 0.00% | 0 | 50 | 3.03 | -0.94 | 0.22 | 0.00 | 4/25/2024 | 4/26/2024 3:59:40 PM EST |
| 6.00 | 1.38 | 1.97 | 2.02 | 0.00 | 0.00% | 0 | 6 | 3.50 | -0.99 | 0.05 | 0.00 | 4/12/2024 | 4/26/2024 3:59:40 PM EST |
| 6.50 | 1.89 | 2.40 | 1.74 | 0.00 | 0.00% | 0 | 0 | 3.82 | -1.00 | 0.01 | 0.00 | 4/19/2024 | 4/26/2024 3:59:40 PM EST |
| 7.00 | 2.39 | 2.90 | 2.48 | 0.00 | 0.00% | 0 | 5 | 4.21 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:40 PM EST |
| 7.50 | 2.89 | 3.35 | % | 0 | 0 | 4.54 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 8.00 | 3.40 | 3.60 | 3.42 | 0.00 | 0.00% | 0 | 1 | 4.82 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:40 PM EST |
| 8.50 | 3.90 | 4.40 | 4.00 | 0.00 | 0.00% | 0 | 1 | 4.84 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:40 PM EST |
| 9.00 | 4.40 | 4.90 | % | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 9.50 | 4.90 | 7.05 | % | 0 | 0 | 7.27 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST |