Options Chain for EPR PPTYS COM SH BEN INT (EPR) - $43.17 as of 12/20/2024 3:30:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 18.60 | 23.50 | 18.10 | 0.00 | 0.00% | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 5/31/2024 | 12/20/2024 4:00:02 PM EST |
| 25.00 | 16.10 | 21.00 | 17.10 | 0.00 | 0.00% | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 2/26/2024 | 12/20/2024 4:00:02 PM EST |
| 30.00 | 12.20 | 14.60 | 17.50 | 0.00 | 0.00% | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/3/2024 | 12/20/2024 4:00:02 PM EST |
| 35.00 | 7.80 | 9.60 | 11.85 | 0.00 | 0.00% | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 12/20/2024 4:00:02 PM EST |
| 40.00 | 3.50 | 3.80 | 3.90 | -0.10 | -2.50% | 5 | 75 | 0.31 | 0.99 | 0.06 | 0.00 | 12/20/2024 | 12/20/2024 4:00:02 PM EST |
| 45.00 | 0.20 | 0.35 | 0.30 | -0.10 | -25.00% | 98 | 1,338 | 0.17 | 0.23 | 0.14 | -0.01 | 12/20/2024 | 12/20/2024 4:00:02 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 3 | 978 | 0.29 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 4:00:02 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 124 | 0.43 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 12/20/2024 4:00:02 PM EST |
| 60.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 150 | 0.56 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 12/20/2024 4:00:02 PM EST |
| 65.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 50 | 0.67 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 12/20/2024 4:00:02 PM EST |
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 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 | 0.10 | 0.00 | 0.00% | 0 | 42 | 1.09 | 0.00 | 0.00 | 0.00 | 7/12/2024 | 12/20/2024 4:00:02 PM EST |
| 25.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 581 | 0.93 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 12/20/2024 4:00:02 PM EST |
| 30.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 929 | 0.65 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 12/20/2024 4:00:02 PM EST |
| 35.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 468 | 0.46 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 12/20/2024 4:00:02 PM EST |
| 40.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 1 | 580 | 0.23 | -0.01 | 0.06 | 0.00 | 12/20/2024 | 12/20/2024 4:00:02 PM EST |
| 45.00 | 1.70 | 2.05 | 1.77 | -0.10 | -5.35% | 5 | 393 | 0.19 | -0.77 | 0.14 | -0.01 | 12/20/2024 | 12/20/2024 4:00:02 PM EST |
| 50.00 | 6.30 | 6.90 | 5.39 | 0.00 | 0.00% | 0 | 137 | 0.39 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 12/20/2024 4:00:02 PM EST |
| 55.00 | 10.60 | 13.10 | 8.03 | 0.00 | 0.00% | 0 | 1 | 1.00 | -1.00 | 0.00 | 0.00 | 10/3/2024 | 12/20/2024 4:00:02 PM EST |
| 60.00 | 15.60 | 18.40 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 65.00 | 20.90 | 23.40 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST | |||
| 70.00 | 24.60 | 28.20 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 12/20/2024 4:00:02 PM EST |