Options Chain for MEDICAL PPTYS TRUST INC COM (MPW) - $6.04 as of 3/28/2025 8:27:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 5.40 | 6.40 | 6.30 | +0.56 | +9.76% | 1 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 1.00 | 5.00 | 5.05 | 5.60 | +0.37 | +7.08% | 3 | 9 | 9.80 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 1.50 | 4.45 | 4.65 | 5.33 | +0.68 | +14.63% | 1 | 7 | 6.63 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 2.00 | 3.95 | 4.20 | 4.92 | 0.00 | 0.00% | 0 | 1 | 5.33 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:54 PM EST |
| 2.50 | 3.45 | 3.60 | % | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 3.00 | 2.94 | 3.15 | 2.92 | 0.00 | 0.00% | 0 | 20 | 3.55 | 1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:54 PM EST |
| 3.50 | 2.44 | 2.60 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 4.00 | 1.96 | 2.12 | 2.30 | 0.00 | 0.00% | 0 | 14 | 2.00 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 4.50 | 1.36 | 1.64 | 1.70 | 0.00 | 0.00% | 0 | 4 | 1.61 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 5.00 | 1.01 | 1.06 | 1.13 | -0.10 | -8.13% | 7 | 260 | 1.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 5.50 | 0.53 | 1.00 | 0.55 | -0.21 | -27.64% | 21 | 500 | 3.90 | 0.97 | 0.23 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 6.00 | 0.13 | 0.15 | 0.13 | -0.15 | -53.58% | 517 | 2,716 | 0.36 | 0.56 | 1.32 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 6.50 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 103 | 2,572 | 0.44 | 0.07 | 0.44 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 1 | 2,441 | 0.80 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 0 | 8 | 1.06 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.25 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 8.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 9 | 4.36 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 10 | 1.40 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.22 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.22 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.22 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 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 | 0.47 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 1.27 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 2.50 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 1 | 3.62 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 3:59:54 PM EST |
| 3.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 2 | 2.94 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 3.50 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 0 | 26 | 2.37 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 371 | 1.52 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 339 | 1.14 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 525 | 1,796 | 0.84 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 5.50 | 0.02 | 0.03 | 0.02 | 0.00 | 0.00% | 258 | 1,563 | 0.70 | -0.03 | 0.23 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 6.00 | 0.09 | 0.11 | 0.10 | +0.04 | +66.67% | 580 | 1,664 | 0.36 | -0.44 | 1.32 | -0.01 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 6.50 | 0.44 | 0.50 | 0.38 | +0.01 | +2.71% | 4 | 122 | 0.29 | -0.93 | 0.44 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 7.00 | 0.88 | 1.08 | 0.80 | 0.00 | 0.00% | 0 | 2 | 1.12 | -1.00 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 3:59:54 PM EST |
| 7.50 | 1.38 | 1.59 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 8.00 | 1.88 | 2.07 | 2.05 | 0.00 | 0.00% | 0 | 2 | 1.59 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:54 PM EST |
| 8.50 | 2.38 | 2.57 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 9.00 | 2.88 | 3.10 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 10.00 | 3.90 | 4.15 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 11.00 | 4.90 | 5.10 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 12.00 | 5.90 | 6.15 | 6.00 | 0.00 | 0.00% | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:54 PM EST |