Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For MPW Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
MPW MEDICAL PROPERTIES TRUST   0.867 0.700 4.7 -0.02

 
2024-03-28 - Calls 2024-03-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MPW 1.04 1.39 1.23 0.00 15 117  Q   3.5 MPW 0.00 0.01 0.04 0.00 6 5421  Q  
MPW 0.69 0.92 0.70 0.00 433 2996  Q   4 MPW 0.00 0.01 0.01 0.00 475 9181  Q  
MPW 0.18 0.21 0.20 0.00 2942 6925  Q   4.5 MPW 0.00 0.01 0.01 0.00 1613 7307  Q  
MPW 0.00 0.01 0.01 0.00 2832 9029  Q   5 MPW 0.26 0.42 0.26 0.00 79 507  Q  
MPW 0.00 0.01 0.01 0.00 170 1889  Q   5.5 MPW 0.32 2.15 1.40 0.00 0 0  Q  
MPW 0.00 0.01 0.01 0.00 11 361  Q   6 MPW 1.19 2.65 1.93 0.00 0 2  Q  
 
2024-04-05 - Calls 2024-04-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MPW 1.02 2.02 1.23 1.21 10 63  W   3.5 MPW 0.01 0.02 0.02 0.00 1144 5013  W  
MPW 0.72 0.98 0.76 0.72 91 844  W   4 MPW 0.05 0.06 0.05 0.01 1196 9385  W  
MPW 0.33 0.35 0.33 0.30 1427 4126  W   4.5 MPW 0.14 0.16 0.15 0.09 25695 7670  W  
MPW 0.08 0.09 0.08 0.08 1816 4731  W   5 MPW 0.35 0.41 0.35 0.37 595 259  W  
MPW 0.01 0.02 0.02 0.01 432 2002  W   5.5 MPW 0.72 0.97 0.81 0.80 12 42  W  
MPW 0.00 0.02 0.01 0.00 76 794  W   6 MPW 1.14 1.81 1.50 1.29 0 51  W  
 
2024-04-12 - Calls 2024-04-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MPW 0.86 1.90 0.60 1.23 0 28  W   3.5 MPW 0.03 0.05 0.05 0.00 87 2030  W  
MPW 0.61 0.99 0.79 0.76 59 1477  W   4 MPW 0.08 0.09 0.08 0.03 344 2805  W  
MPW 0.33 0.43 0.42 0.39 701 1897  W   4.5 MPW 0.20 0.21 0.22 0.15 471 349  W  
MPW 0.13 0.20 0.17 0.15 145 3516  W   5 MPW 0.42 0.56 0.45 0.41 78 119  W  
MPW 0.04 0.08 0.06 0.05 62 548  W   5.5 MPW 0.25 2.07 1.08 0.81 0 6  W  
MPW 0.02 0.04 0.02 0.01 142 224  W   6 MPW 1.15 1.61 1.80 1.27 0 3  W  
 
2024-04-19 - Calls 2024-04-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MPW 1.17 1.28 1.25 1.27 80 1692  S   3.5 MPW 0.06 0.07 0.06 0.01 82 30598  S  
MPW 0.78 0.85 0.85 0.82 83 5204  S   4 MPW 0.13 0.14 0.13 0.05 1327 17758  S  
MPW 0.44 0.50 0.47 0.46 489 15712  S   4.5 MPW 0.28 0.30 0.29 0.19 4599 12753  S  
MPW 0.23 0.26 0.22 0.23 3694 70885  S   5 MPW 0.52 0.59 0.55 0.44 1007 9602  S  
MPW 0.10 0.11 0.11 0.10 683 20334  S   5.5 MPW 0.87 1.55 1.37 0.80 0 74  S  
MPW 0.05 0.06 0.06 0.04 476 19839  S   6 MPW 1.32 1.48 1.37 1.23 132 4108  S  
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MPW 1.11 1.46 1.35 1.32 4 21  W   3.5 MPW 0.06 0.10 0.09 0.01 354 718  W  
MPW 0.83 1.17 0.82 0.89 5 310  W   4 MPW 0.17 0.19 0.19 0.07 596 2051  W  
MPW 0.49 0.59 0.54 0.55 180 2865  W   4.5 MPW 0.31 0.42 0.36 0.21 703 597  W  
MPW 0.26 0.34 0.28 0.30 548 1698  W   5 MPW 0.57 0.64 0.59 0.45 102 138  W  
MPW 0.13 0.20 0.13 0.15 74 2619  W   5.5 MPW 0.89 1.06 1.10 0.78 2 55  W  
MPW 0.01 0.10 0.09 0.07 174 493  W   6 MPW 1.31 1.69 1.36 1.18 7 675  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MPW 1.16 1.45 0.89 1.39 0 1  W   3.5 MPW 0.10 0.14 0.12 0.02 60 215  W  
MPW 0.85 2.13 0.94 0.97 5 136  W   4 MPW 0.19 0.22 0.25 0.08 191 147  W  
MPW 0.56 0.66 0.57 0.63 10 514  W   4.5 MPW 0.36 0.41 0.40 0.21 85 113  W  
MPW 0.25 0.39 0.36 0.38 74 650  W   5 MPW 0.63 1.78 0.65 0.44 57 24  W  
MPW 0.04 0.23 0.19 0.21 51 211  W   5.5 MPW 1.00 1.14 0.00 0.75 0 0  W  
MPW 0.09 0.15 0.11 0.11 22 140  W   6 MPW 0.97 2.07 1.64 1.13 0 5  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MPW 1.19 1.47 0.00 1.46 0 0  W   3.5 MPW 0.12 0.17 0.14 0.02 2 0  W  
MPW 0.79 1.06 0.00 1.06 0 0  W   4 MPW 0.24 0.29 0.26 0.09 105 0  W  
MPW 0.46 0.70 0.61 0.72 2 0  W   4.5 MPW 0.43 0.49 0.47 0.21 207 0  W  
MPW 0.36 0.46 0.38 0.46 52 0  W   5 MPW 0.70 0.79 0.71 0.42 4 0  W  
MPW 0.23 0.28 0.24 0.28 63 0  W   5.5 MPW 0.92 1.19 0.00 0.71 0 0  W  
MPW 0.12 0.21 0.14 0.16 1 0  W   6 MPW 1.37 1.58 0.00 1.06 0 0  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MPW 1.34 1.40 1.36 1.55 13 202  S   3.5 MPW 0.17 0.19 0.17 0.03 58 1801  S  
MPW 0.69 1.03 1.01 1.15 34 192  S   4 MPW 0.30 0.32 0.32 0.09 11142 2333  S  
MPW 0.67 0.72 0.72 0.82 234 6889  S   4.5 MPW 0.49 0.52 0.51 0.21 155 2828  S  
MPW 0.42 0.48 0.49 0.55 844 3856  S   5 MPW 0.72 0.80 0.75 0.40 24 688  S  
MPW 0.22 0.31 0.28 0.36 247 5538  S   5.5 MPW 1.05 1.33 1.10 0.66 4 10  S  
MPW 0.16 0.21 0.18 0.23 187 1669  S   6 MPW 1.43 2.24 1.48 0.98 0 182  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.