Options Chain for MEDICAL PPTYS TRUST INC COM (MPW) - $4.56 as of 4/26/2024 3:30:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.70 | 4.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 1.00 | 3.10 | 3.95 | 3.38 | 0.00 | 0.00% | 0 | 0 | 8.55 | 1.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:40 PM EST |
| 1.50 | 2.88 | 3.45 | % | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 2.00 | 2.40 | 2.64 | 2.89 | 0.00 | 0.00% | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:40 PM EST |
| 2.50 | 1.89 | 2.44 | 2.05 | 0.00 | 0.00% | 0 | 102 | 3.87 | 1.00 | 0.02 | 0.00 | 4/25/2024 | 4/26/2024 3:59:40 PM EST |
| 3.00 | 1.33 | 1.66 | 1.72 | 0.00 | 0.00% | 0 | 1,464 | 3.15 | 0.96 | 0.09 | 0.00 | 4/23/2024 | 4/26/2024 3:59:40 PM EST |
| 3.50 | 0.91 | 1.14 | 1.19 | +0.09 | +8.19% | 102 | 395 | 1.84 | 0.88 | 0.19 | 0.00 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 4.00 | 0.62 | 0.69 | 0.72 | +0.09 | +14.29% | 17 | 1,048 | 0.88 | 0.75 | 0.33 | -0.01 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 4.50 | 0.35 | 0.39 | 0.37 | -0.03 | -7.50% | 197 | 8,941 | 0.83 | 0.55 | 0.45 | -0.01 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 5.00 | 0.16 | 0.18 | 0.17 | -0.02 | -10.53% | 697 | 17,475 | 0.79 | 0.33 | 0.43 | -0.01 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 5.50 | 0.06 | 0.08 | 0.07 | -0.01 | -12.50% | 196 | 12,565 | 0.77 | 0.18 | 0.30 | -0.01 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 6.00 | 0.02 | 0.04 | 0.03 | 0.00 | 0.00% | 50 | 4,804 | 0.79 | 0.09 | 0.18 | 0.00 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | % | 2 | 0 | 1.30 | 0.03 | 0.09 | 0.00 | 4/26/2024 | 4/26/2024 3:59:40 PM EST | |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 3,918 | 1.02 | 0.02 | 0.05 | 0.00 | 4/23/2024 | 4/26/2024 3:59:40 PM EST |
| 7.50 | 0.00 | 0.43 | % | 0 | 0 | 2.64 | 0.00 | 0.01 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 8.00 | 0.00 | 0.03 | % | 0 | 0 | 1.35 | 0.00 | 0.01 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 8.50 | 0.00 | 0.43 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 9.00 | 0.00 | 0.43 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 9.50 | 0.00 | 0.01 | % | 0 | 0 | 1.40 | 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 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 1.00 | 0.00 | 0.02 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 1.50 | 0.00 | 0.02 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.91 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:40 PM EST |
| 2.50 | 0.00 | 0.08 | 0.04 | +0.03 | +300.00% | 5 | 1,502 | 1.44 | 0.00 | 0.02 | 0.00 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 3.00 | 0.02 | 0.04 | 0.03 | -0.01 | -25.00% | 164 | 16,003 | 1.14 | -0.04 | 0.09 | 0.00 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 3.50 | 0.06 | 0.07 | 0.06 | -0.02 | -25.00% | 98 | 4,948 | 0.98 | -0.12 | 0.19 | 0.00 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 4.00 | 0.15 | 0.16 | 0.15 | +0.01 | +7.15% | 357 | 64,045 | 0.88 | -0.25 | 0.33 | -0.01 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 4.50 | 0.32 | 0.36 | 0.35 | +0.03 | +9.38% | 316 | 14,439 | 0.83 | -0.45 | 0.45 | -0.01 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 5.00 | 0.61 | 0.67 | 0.63 | -0.01 | -1.57% | 31 | 4,876 | 0.76 | -0.67 | 0.43 | -0.01 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 5.50 | 0.91 | 1.25 | 0.92 | -0.34 | -26.99% | 21 | 73 | 1.31 | -0.82 | 0.30 | -0.01 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 6.00 | 1.36 | 1.64 | 1.39 | -0.01 | -0.72% | 2 | 261 | 1.96 | -0.91 | 0.18 | 0.00 | 4/26/2024 | 4/26/2024 3:59:40 PM EST |
| 6.50 | 1.76 | 2.11 | % | 0 | 0 | 2.19 | -0.97 | 0.09 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 7.00 | 2.21 | 2.89 | 2.30 | 0.00 | 0.00% | 0 | 16 | 2.37 | -0.98 | 0.05 | 0.00 | 4/23/2024 | 4/26/2024 3:59:40 PM EST |
| 7.50 | 2.80 | 3.10 | % | 0 | 0 | 2.63 | -1.00 | 0.01 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 8.00 | 3.40 | 3.55 | % | 0 | 0 | 2.79 | -1.00 | 0.01 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 8.50 | 3.80 | 4.10 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 9.00 | 4.35 | 4.60 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST | |||
| 9.50 | 4.85 | 5.10 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:40 PM EST |