Options Chain for MEDICAL PPTYS TRUST INC COM (MPW) - $4.36 as of 7/1/2025 9:21:35 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 | 5.60 | 3.86 | -0.16 | -3.98% | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 1.00 | 3.05 | 5.10 | 3.43 | -0.83 | -19.49% | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 1.50 | 2.73 | 4.15 | 3.62 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 2.00 | 2.24 | 3.90 | 2.63 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:55 PM EST |
| 2.50 | 1.75 | 3.95 | 2.39 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:55 PM EST |
| 3.00 | 1.23 | 2.86 | 1.44 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 3:59:55 PM EST |
| 3.50 | 0.65 | 2.94 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.53 | 0.28 | 0.00 | 0.00% | 0 | 59 | 3.28 | 0.98 | 0.37 | 0.00 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 4.50 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 671 | 2,713 | 0.42 | 0.22 | 1.63 | -0.01 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 50 | 2,856 | 1.20 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 109 | 1.80 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 6.00 | 0.00 | 0.01 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 6.50 | 0.00 | 0.02 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.12 | % | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.46 | % | 0 | 0 | 7.43 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.23 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:55 PM EST | |
| 8.50 | 0.00 | 0.01 | 0.02 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:55 PM EST | |
| 9.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 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 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/1/2025 3:59:55 PM EST |
| 1.00 | 0.00 | 0.95 | 0.64 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/1/2025 3:59:55 PM EST |
| 1.50 | 0.00 | 1.15 | 0.21 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/1/2025 3:59:55 PM EST |
| 2.00 | 0.00 | 1.15 | 0.35 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 7/1/2025 3:59:55 PM EST |
| 2.50 | 0.00 | 1.55 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:55 PM EST |
| 3.00 | 0.00 | 1.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 3.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,155 | 1.75 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/1/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 696 | 0.82 | -0.02 | 0.37 | 0.00 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 4.50 | 0.13 | 0.19 | 0.17 | -0.03 | -15.00% | 205 | 2,407 | 0.71 | -0.78 | 1.63 | -0.01 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 1.30 | 0.73 | +0.02 | +2.82% | 7 | 79 | 8.04 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 5.50 | 1.09 | 3.30 | 1.21 | 0.00 | 0.00% | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 6.00 | 1.60 | 2.68 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 6.50 | 2.03 | 4.25 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 7.00 | 2.53 | 4.25 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 7.50 | 3.05 | 5.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 8.00 | 3.55 | 5.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 8.50 | 4.05 | 5.95 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 9.00 | 4.60 | 5.45 | 4.55 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 7/1/2025 3:59:55 PM EST |