Options Chain for EPR PPTYS COM SH BEN INT (EPR) - $49.93 as of 5/5/2025 3:00:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 26.10 | 29.50 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 25.00 | 24.40 | 26.90 | 21.41 | 0.00 | 0.00% | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 10/25/2024 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 19.60 | 20.70 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 35.00 | 13.10 | 17.10 | 12.75 | 0.00 | 0.00% | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 9/10/2024 | 5/5/2025 3:59:55 PM EST |
| 40.00 | 9.40 | 11.00 | 8.70 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.95 | 0.02 | -0.01 | 4/14/2025 | 5/5/2025 3:59:55 PM EST |
| 45.00 | 5.30 | 5.60 | 5.45 | 0.00 | 0.00% | 0 | 287 | 0.32 | 0.83 | 0.05 | -0.01 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 50.00 | 1.55 | 1.90 | 1.69 | -0.11 | -6.12% | 36 | 432 | 0.25 | 0.51 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 55.00 | 0.25 | 0.35 | 0.30 | -0.03 | -9.10% | 5 | 364 | 0.24 | 0.15 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 40 | 0.30 | 0.02 | 0.01 | 0.00 | 3/28/2025 | 5/5/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 2.00 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 0.10 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 0.05 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.88 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 5/5/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 85 | 0.97 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 442 | 0.58 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:55 PM EST |
| 40.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 220 | 0.39 | -0.05 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 45.00 | 0.35 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 272 | 0.32 | -0.17 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 50.00 | 1.65 | 2.25 | 2.75 | 0.00 | 0.00% | 0 | 102 | 0.27 | -0.49 | 0.09 | -0.02 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 55.00 | 5.00 | 6.60 | 8.32 | 0.00 | 0.00% | 0 | 0 | 0.32 | -0.85 | 0.05 | -0.01 | 2/11/2025 | 5/5/2025 3:59:55 PM EST |
| 60.00 | 8.70 | 10.50 | % | 0 | 0 | 0.41 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 65.00 | 14.20 | 16.00 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 70.00 | 19.10 | 21.10 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 75.00 | 22.90 | 26.70 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST |