Options Chain for MEDICAL PPTYS TRUST INC COM (MPW) - $5.44 as of 1/9/2026 6:30:31 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 | 4.50 | 5.10 | 4.80 | 4.60 | 0.00 | 0.00% | 9.60 | 0 | 306 | 0.00 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:59 PM EST |
| 1.00 | 4.05 | 4.75 | 4.40 | 4.20 | 0.00 | 0.00% | 4.40 | 0 | 95 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:59 PM EST |
| 1.50 | 3.50 | 4.40 | 3.95 | 3.90 | 0.00 | 0.00% | 2.63 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/9/2026 3:59:59 PM EST |
| 2.00 | 3.00 | 3.65 | 3.33 | 3.30 | -0.12 | -3.51% | 1.67 | 1 | 152 | 7.01 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 2.50 | 2.73 | 3.10 | 2.92 | 2.92 | +0.02 | +0.69% | 1.17 | 1 | 18 | 5.20 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 3.00 | 1.88 | 2.45 | 2.17 | 2.41 | -0.01 | -0.42% | 0.72 | 16 | 1,512 | 3.28 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 3.50 | 1.58 | 2.25 | 1.92 | 1.91 | 0.00 | 0.00% | 0.55 | 0 | 189 | 4.24 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:59 PM EST |
| 4.00 | 1.06 | 1.44 | 1.25 | 1.41 | 0.00 | 0.00% | 0.31 | 52 | 3,659 | 1.33 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 4.50 | 0.90 | 1.00 | 0.95 | 0.94 | 0.00 | 0.00% | 0.21 | 1,120 | 4,815 | 1.35 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 5.00 | 0.42 | 0.45 | 0.44 | 0.42 | -0.03 | -6.67% | 0.09 | 393 | 24,578 | 0.52 | 0.98 | 0.27 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 5.50 | 0.04 | 0.07 | 0.06 | 0.05 | -0.02 | -28.58% | 0.01 | 229 | 25,901 | 0.27 | 0.39 | 1.79 | -0.01 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 58 | 18,792 | 0.68 | 0.01 | 0.07 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 44,811 | 0.99 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,692 | 1.56 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/9/2026 3:59:59 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.92 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/9/2026 3:59:59 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19,170 | 2.02 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 22,143 | 2.50 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 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 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 16,377 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/9/2026 3:59:59 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 4,190 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 1.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,480 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 1/9/2026 3:59:59 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 13,282 | 3.45 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:59 PM EST |
| 2.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 10,380 | 3.06 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:59 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 300 | 14,200 | 2.14 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 3.50 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 28,763 | 3.12 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 68,263 | 1.20 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:59 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 151 | 5,109 | 0.92 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 5.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 500 | 29,608 | 0.45 | -0.02 | 0.27 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 5.50 | 0.11 | 0.16 | 0.14 | 0.13 | -0.01 | -7.15% | 0.03 | 213 | 6,083 | 0.32 | -0.61 | 1.79 | -0.01 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 6.00 | 0.52 | 0.79 | 0.66 | 0.58 | +0.04 | +7.41% | 0.11 | 1 | 236 | 1.42 | -0.99 | 0.07 | 0.00 | 1/9/2026 | 1/9/2026 3:59:59 PM EST |
| 6.50 | 0.98 | 1.43 | 1.21 | % | 0.19 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 7.00 | 1.24 | 1.93 | 1.59 | 1.68 | 0.00 | 0.00% | 0.23 | 0 | 2,437 | 2.78 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/9/2026 3:59:59 PM EST |
| 7.50 | 1.70 | 2.43 | 2.07 | % | 0.28 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 8.00 | 2.24 | 2.99 | 2.62 | 3.04 | 0.00 | 0.00% | 0.33 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 3:59:59 PM EST |
| 8.50 | 2.61 | 3.50 | 3.06 | % | 0.36 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 9.00 | 3.10 | 4.00 | 3.55 | 3.85 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 1/9/2026 3:59:59 PM EST |
| 9.50 | 3.60 | 4.50 | 4.05 | % | 0.43 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:59 PM EST | |||
| 10.00 | 4.10 | 5.00 | 4.55 | 5.00 | 0.00 | 0.00% | 0.45 | 0 | 28,279 | 4.71 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:59 PM EST |
| 12.00 | 6.10 | 7.00 | 6.55 | 7.00 | 0.00 | 0.00% | 0.55 | 0 | 14 | 5.45 | -1.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:59 PM EST |