Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
MPW MEDICAL PROPERTIES TRUST   0.857 0.733 4.51 -0.05
 
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 0.81 1.46 0.83 0.00 13 17  W   3.5 MPW 0.00 0.01 0.01 0.00 30 3998  W  
MPW 0.51 0.96 0.54 0.00 68 307  W   4 MPW 0.00 0.01 0.01 0.00 84 4827  W  
MPW 0.00 0.14 0.05 0.00 2184 5581  W   4.5 MPW 0.01 0.02 0.01 0.00 3886 12086  W  
MPW 0.00 0.01 0.01 0.00 1150 6941  W   5 MPW 0.46 0.69 0.47 0.00 105 2189  W  
MPW 0.00 0.01 0.01 0.00 0 4400  W   5.5 MPW 0.93 1.39 0.92 0.00 0 38  W  
MPW 0.00 0.01 0.01 0.00 0 792  W   6 MPW 1.04 1.88 1.40 0.00 0 73  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 0.96 1.12 1.02 1.02 0 10  W   3.5 MPW 0.01 0.03 0.03 0.00 139 2185  W  
MPW 0.47 0.66 0.61 0.53 3 192  W   4 MPW 0.06 0.07 0.06 0.02 691 5639  W  
MPW 0.20 0.25 0.24 0.18 2278 4006  W   4.5 MPW 0.20 0.22 0.21 0.16 3326 7337  W  
MPW 0.04 0.07 0.05 0.03 2459 6622  W   5 MPW 0.52 0.69 0.52 0.51 53 631  W  
MPW 0.01 0.02 0.02 0.00 326 3388  W   5.5 MPW 0.95 1.42 0.97 0.99 0 50  W  
MPW 0.00 0.02 0.02 0.00 37 561  W   6 MPW 1.38 1.97 2.02 1.48 0 6  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 0.65 1.49 1.08 1.04 0 11  W   3.5 MPW 0.03 0.04 0.03 0.01 24 1264  W  
MPW 0.60 0.66 0.69 0.59 1 281  W   4 MPW 0.10 0.13 0.10 0.06 381 1571  W  
MPW 0.28 0.35 0.33 0.27 103 2070  W   4.5 MPW 0.27 0.29 0.29 0.23 402 1251  W  
MPW 0.11 0.13 0.11 0.09 328 3956  W   5 MPW 0.57 0.94 0.56 0.55 21 429  W  
MPW 0.03 0.05 0.04 0.03 86 1839  W   5.5 MPW 0.59 1.22 0.90 0.98 0 14  W  
MPW 0.01 0.02 0.03 0.01 24 466  W   6 MPW 1.06 1.91 1.38 1.46 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 0.91 1.14 1.19 1.08 102 395  S   3.5 MPW 0.06 0.07 0.06 0.02 98 4948  S  
MPW 0.62 0.69 0.72 0.66 17 1048  S   4 MPW 0.15 0.16 0.15 0.09 357 64045  S  
MPW 0.35 0.39 0.37 0.35 197 8941  S   4.5 MPW 0.32 0.36 0.35 0.27 316 14439  S  
MPW 0.16 0.18 0.17 0.16 697 17475  S   5 MPW 0.61 0.67 0.63 0.57 31 4876  S  
MPW 0.06 0.08 0.07 0.06 196 12565  S   5.5 MPW 0.91 1.25 0.92 0.97 21 73  S  
MPW 0.02 0.04 0.03 0.02 50 4804  S   6 MPW 1.36 1.64 1.39 1.42 2 261  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MPW 1.04 1.39 1.38 1.14 0 0  W   3.5 MPW 0.07 0.09 0.07 0.03 0 629  W  
MPW 0.57 0.75 0.67 0.73 0 366  W   4 MPW 0.16 0.20 0.17 0.11 41 611  W  
MPW 0.37 0.44 0.46 0.43 23 354  W   4.5 MPW 0.35 0.53 0.37 0.29 45 670  W  
MPW 0.10 0.22 0.20 0.22 33 2272  W   5 MPW 0.63 0.99 0.61 0.57 11 237  W  
MPW 0.07 0.12 0.08 0.11 32 1768  W   5.5 MPW 0.76 1.19 0.99 0.94 0 7  W  
MPW 0.02 0.04 0.04 0.05 9 865  W   6 MPW 1.39 1.58 1.42 1.37 0 18  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MPW 0.82 1.20 1.21 1.20 0 0  W   3.5 MPW 0.08 0.09 0.08 0.04 55 821  W  
MPW 0.68 0.77 1.00 0.81 0 22  W   4 MPW 0.18 0.21 0.19 0.12 71 1513  W  
MPW 0.28 0.47 0.46 0.51 0 881  W   4.5 MPW 0.38 0.43 0.40 0.29 10 676  W  
MPW 0.22 0.26 0.26 0.29 151 2021  W   5 MPW 0.67 0.86 0.66 0.56 0 137  W  
MPW 0.09 0.13 0.14 0.16 75 1414  W   5.5 MPW 1.03 1.29 1.19 0.90 0 8  W  
MPW 0.05 0.07 0.06 0.08 2 744  W   6 MPW 1.29 1.93 1.48 1.30 0 17  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MPW 0.93 1.49 0.00 1.28 0 0  W   3.5 MPW 0.10 0.12 0.11 0.04 10 71  W  
MPW 0.69 0.85 0.00 0.90 0 0  W   4 MPW 0.21 0.25 0.25 0.13 0 16  W  
MPW 0.46 0.60 0.50 0.59 0 2  W   4.5 MPW 0.41 0.46 0.39 0.29 36 21  W  
MPW 0.24 0.30 0.28 0.37 52 5  W   5 MPW 0.70 0.84 0.68 0.54 9 5  W  
MPW 0.13 0.17 0.15 0.22 26 0  W   5.5 MPW 1.05 1.17 0.00 0.85 0 0  W  
MPW 0.05 0.09 0.07 0.13 82 0  W   6 MPW 1.34 1.82 0.00 1.23 0 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MPW 0.95 1.29 1.16 1.46 38 383  S   3.5 MPW 0.14 0.16 0.15 0.05 306 1211  S  
MPW 0.63 0.86 0.76 1.09 20 527  S   4 MPW 0.28 0.30 0.29 0.13 48 5897  S  
MPW 0.23 0.59 0.55 0.79 47 8319  S   4.5 MPW 0.46 0.55 0.50 0.26 105 4838  S  
MPW 0.30 0.36 0.35 0.55 52 54924  S   5 MPW 0.74 0.90 0.87 0.47 44 1529  S  
MPW 0.14 0.20 0.21 0.37 12 2467  S   5.5 MPW 1.05 1.36 1.22 0.73 0 191  S  
MPW 0.09 0.11 0.10 0.24 222 6177  S   6 MPW 1.46 1.77 1.78 1.05 0 152  S  


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


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.